RhinoCoin RHC
Xếp hạng #?
06:44:21 21/12/2016
RhinoCoin (RHC)
Không hoạt động
Lịch sử giá RhinoCoin (RHC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.6062 | $0.6062 | $0.5470 | $0.6026 | $225,752 | $82,968.42 |
| 2016-03-02 | $0.6027 | $0.6027 | $0.5648 | $0.5981 | $216,191 | $82,488.78 |
| 2016-03-03 | $0.5980 | $0.6343 | $0.5618 | $0.5721 | $348,732 | $79,034.27 |
| 2016-03-04 | $0.5728 | $0.5761 | $0.5548 | $0.5607 | $201,434 | $77,587.71 |
| 2016-03-05 | $0.5614 | $0.5698 | $0.5338 | $0.5598 | $268,004 | $77,534.10 |
| 2016-03-06 | $0.5554 | $0.5595 | $0.4607 | $0.5298 | $528,924 | $73,462.44 |
| 2016-03-07 | $0.5293 | $0.5293 | $0.4941 | $0.4985 | $277,079 | $69,197.06 |
| 2016-03-08 | $0.4986 | $0.5061 | $0.4242 | $0.4318 | $840,803 | $59,988.44 |
| 2016-03-09 | $0.4318 | $0.4790 | $0.3400 | $0.4725 | $1,366,130 | $65,692.18 |
| 2016-03-10 | $0.4740 | $0.5679 | $0.4453 | $0.4577 | $713,824 | $65,142.71 |
| 2016-03-11 | $0.4577 | $0.4608 | $0.4301 | $0.4445 | $251,149 | $63,767.72 |
| 2016-03-12 | $0.4444 | $0.4619 | $0.3914 | $0.4064 | $660,061 | $58,587.19 |
| 2016-03-13 | $0.4020 | $0.4909 | $0.3901 | $0.4603 | $6,327.60 | $66,566.54 |
| 2016-03-14 | $0.4606 | $0.4621 | $0.3257 | $0.3669 | $440,997 | $53,239.17 |
| 2016-03-15 | $0.3667 | $0.3743 | $0.3071 | $0.3179 | $743,464 | $46,233.40 |
| 2016-03-16 | $0.3179 | $0.3241 | $0.2765 | $0.2838 | $612,029 | $41,344.41 |
| 2016-03-17 | $0.2859 | $0.2903 | $0.2345 | $0.2360 | $348,596 | $34,452.10 |
| 2016-03-18 | $0.2389 | $0.2706 | $0.05140 | $0.1577 | $4,510.14 | $23,076.78 |
| 2016-03-19 | $0.1577 | $0.2453 | $0.1545 | $0.2071 | $5,531.95 | $30,355.84 |
| 2016-03-20 | $0.2071 | $0.2781 | $0.2071 | $0.2520 | $326,796 | $37,006.14 |
| 2016-03-21 | $0.2565 | $0.2608 | $0.2175 | $0.2484 | $131,836 | $36,568.97 |
| 2016-03-22 | $0.2484 | $0.2484 | $0.2189 | $0.2235 | $246,745 | $32,968.77 |
| 2016-03-23 | $0.2234 | $0.2541 | $0.2079 | $0.2230 | $1,396.32 | $32,973.04 |
| 2016-03-24 | $0.2230 | $0.2302 | $0.1814 | $0.2180 | $267,278 | $32,493.84 |
| 2016-03-25 | $0.2181 | $0.2223 | $0.2059 | $0.2119 | $91,615.70 | $31,690.55 |
| 2016-03-26 | $0.2118 | $0.2126 | $0.2051 | $0.2070 | $55,870.50 | $31,020.95 |
| 2016-03-27 | $0.2070 | $0.2090 | $0.2020 | $0.2043 | $44,580.50 | $30,657.41 |
| 2016-03-28 | $0.2042 | $0.2127 | $0.1981 | $0.2015 | $1,100.16 | $30,286.19 |
| 2016-03-29 | $0.2012 | $0.2303 | $0.1968 | $0.1969 | $57,671.90 | $29,618.83 |
| 2016-03-30 | $0.2010 | $0.2010 | $0.1776 | $0.1816 | $122,497 | $27,350.34 |
| 2016-03-31 | $0.1816 | $0.1904 | $0.1501 | $0.1550 | $218,227 | $23,373.90 |