RhinoCoin RHC
Xếp hạng #?
06:44:21 21/12/2016
RhinoCoin (RHC)
Không hoạt động
Lịch sử giá RhinoCoin (RHC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.1550 | $0.1550 | $0.1177 | $0.1311 | $303,470 | $19,801.32 |
| 2016-04-02 | $0.1311 | $0.1311 | $0.08350 | $0.1257 | $143,721 | $19,012.94 |
| 2016-04-03 | $0.1257 | $0.1257 | $0.09276 | $0.1179 | $46,644.50 | $17,857.20 |
| 2016-04-04 | $0.1179 | $0.1219 | $0.1081 | $0.1202 | $40,736.90 | $18,216.44 |
| 2016-04-05 | $0.1165 | $0.1196 | $0.09572 | $0.1012 | $61,877.90 | $15,357.91 |
| 2016-04-06 | $0.1019 | $0.1050 | $0.08186 | $0.08503 | $77,181.50 | $12,933.65 |
| 2016-04-07 | $0.08427 | $0.08427 | $0.07135 | $0.08118 | $82,448.80 | $12,378.00 |
| 2016-04-08 | $0.08127 | $0.1036 | $0.08067 | $0.09092 | $180,967 | $13,891.06 |
| 2016-04-09 | $0.09094 | $0.09881 | $0.08661 | $0.09584 | $58,245.90 | $14,684.04 |
| 2016-04-10 | $0.09495 | $0.09944 | $0.08973 | $0.09575 | $54,041.50 | $14,709.58 |
| 2016-04-11 | $0.09576 | $0.09590 | $0.08609 | $0.08825 | $23,167.80 | $13,588.17 |
| 2016-04-12 | $0.08640 | $0.1995 | $0.08305 | $0.1995 | $908,026 | $30,813.50 |
| 2016-04-13 | $0.1995 | $0.2195 | $0.1392 | $0.1668 | $2,062,310 | $25,827.08 |
| 2016-04-14 | $0.1668 | $0.1690 | $0.1182 | $0.1221 | $483,565 | $18,987.61 |
| 2016-04-15 | $0.1219 | $0.1311 | $0.1034 | $0.1216 | $346,672 | $18,983.06 |
| 2016-04-16 | $0.1216 | $0.1263 | $0.1096 | $0.1116 | $124,790 | $17,469.74 |
| 2016-04-17 | $0.1116 | $0.1141 | $0.1019 | $0.1055 | $76,523.50 | $16,612.98 |
| 2016-04-18 | $0.1055 | $0.1220 | $0.1052 | $0.1174 | $112,824 | $18,541.66 |
| 2016-04-19 | $0.1186 | $0.1197 | $0.1082 | $0.1114 | $48,300.30 | $17,692.51 |
| 2016-04-20 | $0.1137 | $0.1170 | $0.1102 | $0.1114 | $47,161.30 | $17,752.02 |
| 2016-04-21 | $0.1115 | $0.1141 | $0.1113 | $0.1141 | $30,866.70 | $18,217.32 |
| 2016-04-22 | $0.1141 | $0.1208 | $0.1140 | $0.1185 | $193,945 | $18,993.66 |
| 2016-04-23 | $0.1185 | $0.1185 | $0.1148 | $0.1148 | $35,206.80 | $18,462.33 |
| 2016-04-24 | $0.1148 | $0.1154 | $0.1131 | $0.1154 | $33,885.10 | $18,621.22 |
| 2016-04-25 | $0.1154 | $0.1154 | $0.1093 | $0.1130 | $37,395.00 | $18,314.72 |
| 2016-04-26 | $0.1130 | $0.1130 | $0.1116 | $0.1116 | $27,913.90 | $18,137.42 |
| 2016-04-27 | $0.1116 | $0.1163 | $0.1108 | $0.1116 | $97,810.60 | $18,219.85 |
| 2016-04-28 | $0.1116 | $0.1116 | $0.1081 | $0.1102 | $52,089.60 | $18,042.76 |
| 2016-04-29 | $0.1102 | $0.1106 | $0.1079 | $0.1106 | $50,496.50 | $18,212.71 |
| 2016-04-30 | $0.1106 | $0.1106 | $0.1081 | $0.1081 | $20,722.30 | $17,864.92 |