RhinoCoin RHC
Xếp hạng #?
06:44:21 21/12/2016
RhinoCoin (RHC)
Không hoạt động
Lịch sử giá RhinoCoin (RHC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.4486 | $0.6481 | $0.4486 | $0.5771 | $4,985,480 | $66,045.97 |
| 2016-02-02 | $0.5672 | $0.5930 | $0.5018 | $0.5699 | $1,880,770 | $65,577.52 |
| 2016-02-03 | $0.5699 | $0.5740 | $0.5532 | $0.5641 | $723,554 | $65,150.98 |
| 2016-02-04 | $0.5642 | $0.5657 | $0.5481 | $0.5530 | $392,100 | $64,141.85 |
| 2016-02-05 | $0.5571 | $0.5702 | $0.5495 | $0.5627 | $632,337 | $65,478.14 |
| 2016-02-06 | $0.5610 | $0.5734 | $0.5537 | $0.5557 | $457,825 | $64,986.79 |
| 2016-02-07 | $0.5557 | $0.5627 | $0.5247 | $0.5567 | $509,528 | $65,486.50 |
| 2016-02-08 | $0.5565 | $0.5611 | $0.5474 | $0.5507 | $85,136.10 | $65,115.42 |
| 2016-02-09 | $0.5507 | $0.5598 | $0.5496 | $0.5598 | $118,762 | $66,541.65 |
| 2016-02-10 | $0.5592 | $0.6130 | $0.5538 | $0.6128 | $963,876 | $73,255.17 |
| 2016-02-11 | $0.6129 | $0.6404 | $0.5901 | $0.6091 | $750,861 | $73,358.16 |
| 2016-02-12 | $0.6090 | $0.6494 | $0.5870 | $0.6402 | $972,811 | $77,922.74 |
| 2016-02-13 | $0.6321 | $0.6397 | $0.6230 | $0.6367 | $342,531 | $78,152.13 |
| 2016-02-14 | $0.6367 | $0.6370 | $0.6290 | $0.6301 | $248,890 | $77,776.55 |
| 2016-02-15 | $0.6308 | $0.6366 | $0.6184 | $0.6317 | $361,663 | $78,637.61 |
| 2016-02-16 | $0.6316 | $0.6332 | $0.5994 | $0.6291 | $364,775 | $79,136.99 |
| 2016-02-17 | $0.6290 | $0.6290 | $0.5978 | $0.5984 | $433,033 | $76,030.80 |
| 2016-02-18 | $0.5984 | $0.6133 | $0.5895 | $0.6073 | $449,656 | $77,848.31 |
| 2016-02-19 | $0.6074 | $0.6242 | $0.6074 | $0.6074 | $257,175 | $78,696.88 |
| 2016-02-20 | $0.6073 | $0.6210 | $0.5981 | $0.6056 | $265,098 | $79,392.52 |
| 2016-02-21 | $0.6135 | $0.6135 | $0.6056 | $0.6072 | $184,583 | $80,252.33 |
| 2016-02-22 | $0.6071 | $0.6132 | $0.5925 | $0.6055 | $511,079 | $80,735.53 |
| 2016-02-23 | $0.6056 | $0.6100 | $0.5519 | $0.5808 | $354,287 | $78,024.38 |
| 2016-02-24 | $0.5778 | $0.6125 | $0.5589 | $0.5712 | $333,900 | $77,174.14 |
| 2016-02-25 | $0.5717 | $0.5815 | $0.5239 | $0.5591 | $364,955 | $75,864.93 |
| 2016-02-26 | $0.5590 | $0.6041 | $0.5266 | $0.5889 | $793,221 | $80,235.67 |
| 2016-02-27 | $0.5814 | $0.6056 | $0.5614 | $0.5721 | $538,554 | $78,232.05 |
| 2016-02-28 | $0.5749 | $0.6099 | $0.5629 | $0.6085 | $846,995 | $83,454.55 |
| 2016-02-29 | $0.6085 | $0.6102 | $0.5984 | $0.6060 | $439,536 | $83,266.84 |