RHFCoin RHFC
Xếp hạng #?
04:54:16 08/05/2018
RHFCoin (RHFC)
Không hoạt động
Lịch sử giá RHFCoin (RHFC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0006195 | $0.001144 | $0.0006147 | $0.0007652 | $57.68 | $0 |
| 2018-03-02 | $0.0007633 | $0.001115 | $0.0007563 | $0.0007723 | $22.92 | $0 |
| 2018-03-03 | $0.0007714 | $0.0008045 | $0.0007714 | $0.0008022 | $69.56 | $0 |
| 2018-03-04 | $0.0008008 | $0.0008014 | $0.0006659 | $0.0006904 | $26.51 | $0 |
| 2018-03-05 | $0.0006899 | $0.0008171 | $0.0006851 | $0.0008074 | $31.19 | $0 |
| 2018-03-06 | $0.0008052 | $0.0008052 | $0.0006370 | $0.0006440 | $21.31 | $0 |
| 2018-03-07 | $0.0006431 | $0.0006528 | $0.0004722 | $0.0004952 | $54.94 | $0 |
| 2018-03-08 | $0.0004945 | $0.0006056 | $0.0004806 | $0.0005612 | $1.96 | $0 |
| 2018-03-09 | $0.0005576 | $0.0005642 | $0.0005033 | $0.0005553 | $4.81 | $0 |
| 2018-03-10 | $0.0005556 | $0.0005691 | $0.0005495 | $0.0005578 | $1.69 | $0 |
| 2018-03-11 | $0.001197 | $0.001264 | $0.0009143 | $0.001149 | $2,227.07 | $0 |
| 2018-03-12 | $0.001145 | $0.001177 | $0.0007055 | $0.0007324 | $913.69 | $0 |
| 2018-03-13 | $0.0007282 | $0.0009370 | $0.0006303 | $0.0006404 | $221.32 | $0 |
| 2018-03-14 | $0.0006405 | $0.0006551 | $0.0005597 | $0.0005748 | $105.42 | $0 |
| 2018-03-15 | $0.0005745 | $0.0009247 | $0.0005389 | $0.0005786 | $34.03 | $0 |
| 2018-03-16 | $0.0005782 | $0.0006863 | $0.0005566 | $0.0006630 | $7.27 | $0 |
| 2018-03-17 | $0.0006641 | $0.0008845 | $0.0006198 | $0.0008696 | $27.82 | $0 |
| 2018-03-18 | $0.0008675 | $0.0008675 | $0.0006582 | $0.0007402 | $1.43 | $0 |
| 2018-03-19 | $0.0007371 | $0.0007589 | $0.0007326 | $0.0007421 | $1.44 | $0 |
| 2018-03-21 | $0.0007247 | $0.0007326 | $0.0007029 | $0.0007129 | $5.70 | $0 |
| 2018-03-22 | $0.0007116 | $0.0007258 | $0.0007026 | $0.0007033 | $5.63 | $0 |
| 2018-03-26 | $0.0007281 | $0.0007404 | $0.0007067 | $0.0007363 | $2.14 | $0 |
| 2018-03-27 | $0.0007352 | $0.0007376 | $0.0006983 | $0.0007280 | $2.11 | $0 |
| 2018-03-29 | $0.0005521 | $0.0005521 | $0.0004826 | $0.0004971 | $8.64 | $0 |
| 2018-03-30 | $0.0004959 | $0.0004982 | $0.0004622 | $0.0004657 | $4.85 | $0 |