Rcoin RCN
Xếp hạng #?
07:45:31 23/10/2018
Rcoin (RCN)
Không hoạt động
Lịch sử giá Rcoin (RCN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.00006930 | $0.00007029 | $0.00006448 | $0.00006792 | $0.6799 | $0 |
| 2018-04-02 | $0.00006825 | $0.00007098 | $0.00006781 | $0.00007044 | $2.82 | $0 |
| 2018-04-03 | $0.00007049 | $0.00007493 | $0.00007026 | $0.00007422 | $73.84 | $0 |
| 2018-04-04 | $0.00007416 | $0.00007416 | $0.00006727 | $0.00006789 | $67.89 | $0 |
| 2018-04-05 | $0.00006792 | $0.00006834 | $0.00006576 | $0.00006811 | $1.42 | $0 |
| 2018-04-06 | $0.00006776 | $0.00006847 | $0.00006525 | $0.00006613 | $63.93 | $0 |
| 2018-04-07 | $0.00006621 | $0.00007040 | $0.00006611 | $0.00006898 | $14.64 | $0 |
| 2018-04-08 | $0.00006904 | $0.00007096 | $0.00006904 | $0.00007014 | $15.87 | $0 |
| 2018-04-09 | $0.00007025 | $0.00007170 | $0.00006618 | $0.00006755 | $17.41 | $0 |
| 2018-04-10 | $0.00006760 | $0.00006866 | $0.00006653 | $0.00006824 | $924.05 | $0 |
| 2018-04-11 | $0.00006831 | $0.00006963 | $0.00006811 | $0.00006963 | $0.6963 | $0 |
| 2018-04-12 | $0.00006946 | $0.00007949 | $0.00006762 | $0.00007908 | $7.91 | $0 |
| 2018-04-13 | $0.00007918 | $0.00008218 | $0.00007773 | $0.00007867 | $5.51 | $0 |
| 2018-04-14 | $0.00007867 | $0.00008172 | $0.00007840 | $0.00007993 | $9.19 | $0 |
| 2018-04-15 | $0.00008001 | $0.00008371 | $0.00008001 | $0.00008349 | $7.10 | $0 |
| 2018-04-16 | $0.00008345 | $0.00008392 | $0.00007918 | $0.00008045 | $0.8045 | $0 |
| 2018-04-17 | $0.00008049 | $0.00008143 | $0.00007863 | $0.00007889 | $0.9914 | $0 |
| 2018-04-18 | $0.00007896 | $0.00008210 | $0.00007881 | $0.00008158 | $1,054.67 | $0 |
| 2018-04-19 | $0.00008164 | $0.00008269 | $0.00008128 | $0.00008263 | $181.03 | $0 |
| 2018-04-20 | $0.00008269 | $0.00008921 | $0.00008235 | $0.00008839 | $1.68 | $0 |
| 2018-04-21 | $0.00008842 | $0.00008972 | $0.00008662 | $0.00008928 | $1.70 | $0 |
| 2018-04-22 | $0.00008928 | $0.00008982 | $0.00008753 | $0.00008799 | $12.32 | $0 |
| 2018-04-23 | $0.00008781 | $0.00008944 | $0.00008774 | $0.00008917 | $111.70 | $0 |
| 2018-04-24 | $0.00008925 | $0.00009484 | $0.00008921 | $0.00009476 | $118.69 | $0 |
| 2018-04-26 | $0.00008876 | $0.00009305 | $0.00008844 | $0.00009284 | $34.25 | $0 |
| 2018-04-27 | $0.00009297 | $0.00009371 | $0.00008946 | $0.00008946 | $24.43 | $0 |
| 2018-04-28 | $0.00008916 | $0.00009427 | $0.00008893 | $0.00009365 | $25.57 | $0 |
| 2018-04-29 | $0.00009487 | $0.00009489 | $0.00009199 | $0.00009405 | $9.40 | $0 |
| 2018-04-30 | $0.00009402 | $0.00009439 | $0.00009217 | $0.00009246 | $9.25 | $0 |