RhinoCoin RHC
Xếp hạng #?
06:44:21 21/12/2016
RhinoCoin (RHC)
Không hoạt động
Lịch sử giá RhinoCoin (RHC) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-04 | $0.007200 | $0.007200 | $0.006740 | $0.006740 | $1,754.34 | $662.89 |
| 2016-01-05 | $0.006736 | $0.007238 | $0.006582 | $0.007238 | $4,779.12 | $718.44 |
| 2016-01-06 | $0.007359 | $0.008728 | $0.006945 | $0.008092 | $24,924.10 | $809.04 |
| 2016-01-07 | $0.008102 | $0.008209 | $0.007291 | $0.007746 | $8,482.35 | $776.02 |
| 2016-01-08 | $0.007761 | $0.02199 | $0.007152 | $0.02199 | $482,760 | $2,202.56 |
| 2016-01-09 | $0.01974 | $0.02764 | $0.01549 | $0.01974 | $406,415 | $1,977.44 |
| 2016-01-10 | $0.02126 | $0.02202 | $0.01537 | $0.01785 | $108,644 | $1,883.25 |
| 2016-01-11 | $0.01786 | $0.01867 | $0.01589 | $0.01768 | $109,283 | $1,878.32 |
| 2016-01-12 | $0.01768 | $0.02059 | $0.01622 | $0.01979 | $197,277 | $2,112.24 |
| 2016-01-13 | $0.01948 | $0.02005 | $0.01872 | $0.01910 | $57,636.00 | $2,046.57 |
| 2016-01-14 | $0.01887 | $0.02731 | $0.01825 | $0.02641 | $382,362 | $2,840.22 |
| 2016-01-15 | $0.02642 | $0.02642 | $0.02004 | $0.02161 | $111,841 | $2,331.42 |
| 2016-01-16 | $0.02284 | $0.02284 | $0.01671 | $0.02051 | $46,970.50 | $2,220.03 |
| 2016-01-17 | $0.02051 | $0.02225 | $0.01904 | $0.02128 | $31,552.40 | $2,309.49 |
| 2016-01-18 | $0.02129 | $0.02457 | $0.02042 | $0.02180 | $43,050.10 | $2,373.27 |
| 2016-01-19 | $0.02344 | $0.02562 | $0.02181 | $0.02503 | $149,192 | $2,731.23 |
| 2016-01-20 | $0.02506 | $0.04086 | $0.02398 | $0.04086 | $812,849 | $4,476.82 |
| 2016-01-21 | $0.04084 | $0.1163 | $0.03952 | $0.1094 | $5,012,230 | $12,022.30 |
| 2016-01-22 | $0.1122 | $0.2098 | $0.1061 | $0.1748 | $4,295,200 | $19,263.52 |
| 2016-01-23 | $0.1748 | $0.1898 | $0.1293 | $0.1793 | $1,337,270 | $19,891.96 |
| 2016-01-24 | $0.1793 | $0.1877 | $0.1565 | $0.1839 | $430,450 | $20,462.07 |
| 2016-01-25 | $0.1839 | $0.5851 | $0.1766 | $0.5851 | $17,880,100 | $65,277.34 |
| 2016-01-26 | $0.5707 | $0.6626 | $0.4505 | $0.6245 | $8,980,210 | $69,884.47 |
| 2016-01-27 | $0.6334 | $0.6395 | $0.4263 | $0.5699 | $5,261,270 | $63,974.02 |
| 2016-01-28 | $0.5706 | $0.5706 | $0.3196 | $0.3973 | $6,017,000 | $44,708.90 |
| 2016-01-29 | $0.4004 | $0.5247 | $0.3837 | $0.4867 | $2,891,940 | $54,969.73 |
| 2016-01-30 | $0.4866 | $0.5304 | $0.4349 | $0.4821 | $2,084,480 | $54,603.60 |
| 2016-01-31 | $0.4865 | $0.4866 | $0.4486 | $0.4486 | $1,428,800 | $51,124.57 |