Rcoin RCN
Xếp hạng #?
07:45:31 23/10/2018
Rcoin (RCN)
Không hoạt động
Lịch sử giá Rcoin (RCN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.00008919 | $0.00009097 | $0.00008887 | $0.00009097 | $90.97 | $0 |
| 2018-05-02 | $0.00009083 | $0.00009255 | $0.00008987 | $0.00009219 | $314.14 | $0 |
| 2018-05-03 | $0.00009219 | $0.00009461 | $0.00009186 | $0.00009437 | $1.89 | $0 |
| 2018-05-04 | $0.00009681 | $0.00009746 | $0.00009591 | $0.00009697 | $71.56 | $0 |
| 2018-05-05 | $0.00009693 | $0.00009959 | $0.00009677 | $0.00009822 | $4.08 | $0 |
| 2018-05-06 | $0.00009829 | $0.00009921 | $0.00009445 | $0.00009607 | $23.06 | $0 |
| 2018-05-07 | $0.00009614 | $0.00009619 | $0.00009209 | $0.00009347 | $5.61 | $0 |
| 2018-05-08 | $0.00009367 | $0.00009453 | $0.00009072 | $0.00009213 | $10.19 | $0 |
| 2018-05-09 | $0.00009199 | $0.00009348 | $0.00008993 | $0.00009316 | $571.80 | $0 |
| 2018-05-10 | $0.00009314 | $0.00009389 | $0.00009018 | $0.00009027 | $243.64 | $0 |
| 2018-05-11 | $0.00009038 | $0.00009038 | $0.00008524 | $0.00008662 | $17.24 | $0 |
| 2018-05-13 | $0.00008614 | $0.00008756 | $0.00008567 | $0.00008692 | $82.52 | $0 |
| 2018-05-14 | $0.00008690 | $0.00008857 | $0.00008327 | $0.00008689 | $38.68 | $0 |
| 2018-05-15 | $0.00008674 | $0.00008819 | $0.00008470 | $0.00008499 | $36.98 | $0 |
| 2018-05-16 | $0.00008209 | $0.00008357 | $0.00008207 | $0.00008343 | $9.31 | $0 |
| 2018-05-17 | $0.00008348 | $0.00008443 | $0.00008222 | $0.00008319 | $0.8319 | $0 |
| 2018-05-20 | $0.00008227 | $0.00008583 | $0.00008226 | $0.00008517 | $135.37 | $0 |
| 2018-05-21 | $0.00008527 | $0.00008579 | $0.00008337 | $0.00008409 | $1.68 | $0 |
| 2018-05-22 | $0.00008408 | $0.00008414 | $0.00007967 | $0.00008012 | $8.01 | $0 |
| 2018-05-23 | $0.00008003 | $0.00008027 | $0.00007471 | $0.00007539 | $9.80 | $0 |
| 2018-05-24 | $0.00007520 | $0.00007721 | $0.00007276 | $0.00007549 | $27.25 | $0 |
| 2018-05-25 | $0.00007563 | $0.00007652 | $0.00007361 | $0.00007401 | $25.98 | $0 |