RhinoCoin RHC
Xếp hạng #?
06:44:21 21/12/2016
RhinoCoin (RHC)
Không hoạt động
Lịch sử giá RhinoCoin (RHC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.1081 | $0.1093 | $0.1081 | $0.1081 | $8,428.36 | $17,920.09 |
| 2016-05-02 | $0.1081 | $0.1090 | $0.1066 | $0.1066 | $25,245.90 | $17,720.63 |
| 2016-05-03 | $0.1066 | $0.1066 | $0.09746 | $0.09746 | $42,106.90 | $16,274.55 |
| 2016-05-04 | $0.09746 | $0.1007 | $0.09265 | $0.09514 | $43,043.20 | $15,961.08 |
| 2016-05-05 | $0.09286 | $0.1112 | $0.09273 | $0.1112 | $82,956.70 | $18,744.35 |
| 2016-05-06 | $0.1112 | $0.1112 | $0.09724 | $0.09841 | $59,554.70 | $16,664.06 |
| 2016-05-07 | $0.09843 | $0.09843 | $0.09571 | $0.09571 | $19,686.10 | $16,317.51 |
| 2016-05-08 | $0.09571 | $0.09572 | $0.09563 | $0.09563 | $16,246.60 | $16,367.24 |
| 2016-05-09 | $0.09561 | $0.09845 | $0.09561 | $0.09620 | $26,521.30 | $16,546.34 |
| 2016-05-10 | $0.09619 | $0.09621 | $0.09284 | $0.09284 | $9,615.74 | $16,069.04 |
| 2016-05-11 | $0.09284 | $0.09513 | $0.08830 | $0.09387 | $24,561.70 | $16,315.33 |
| 2016-05-12 | $0.09385 | $0.09385 | $0.08247 | $0.08251 | $30,450.70 | $14,386.27 |
| 2016-05-13 | $0.08252 | $0.08884 | $0.08234 | $0.08884 | $26,460.60 | $15,533.82 |
| 2016-05-14 | $0.08883 | $0.08883 | $0.08596 | $0.08596 | $21,865.30 | $15,073.35 |
| 2016-05-15 | $0.08596 | $0.08596 | $0.08047 | $0.08055 | $21,368.50 | $14,150.95 |
| 2016-05-16 | $0.08055 | $0.09041 | $0.08055 | $0.08226 | $40,108.00 | $14,535.22 |
| 2016-05-17 | $0.08225 | $0.08261 | $0.08225 | $0.08260 | $13,297.90 | $14,663.46 |
| 2016-05-18 | $0.08260 | $0.08260 | $0.07802 | $0.07802 | $18,279.70 | $13,915.20 |
| 2016-05-19 | $0.07803 | $0.07973 | $0.07628 | $0.07718 | $29,764.30 | $13,818.96 |
| 2016-05-20 | $0.07718 | $0.07718 | $0.07313 | $0.07316 | $29,929.90 | $13,172.15 |
| 2016-05-21 | $0.07320 | $0.07332 | $0.07196 | $0.07332 | $13,626.80 | $13,280.26 |
| 2016-05-22 | $0.07332 | $0.07373 | $0.07040 | $0.07229 | $19,696.50 | $13,136.15 |
| 2016-05-23 | $0.07229 | $0.07229 | $0.06424 | $0.06425 | $22,947.30 | $11,704.67 |
| 2016-05-24 | $0.06445 | $0.06447 | $0.05809 | $0.05942 | $33,845.40 | $10,871.55 |
| 2016-05-25 | $0.05941 | $0.05941 | $0.05651 | $0.05904 | $32,054.50 | $10,845.59 |
| 2016-05-26 | $0.05904 | $0.06239 | $0.05646 | $0.05850 | $22,864.50 | $10,779.19 |
| 2016-05-27 | $0.05850 | $0.05943 | $0.05552 | $0.05691 | $20,898.70 | $10,511.98 |
| 2016-05-28 | $0.05691 | $0.06323 | $0.05690 | $0.06323 | $36,665.70 | $11,705.98 |
| 2016-05-29 | $0.06323 | $0.07038 | $0.06322 | $0.06568 | $98,235.30 | $12,179.63 |
| 2016-05-30 | $0.06568 | $0.06568 | $0.06384 | $0.06384 | $24,236.10 | $11,953.53 |
| 2016-05-31 | $0.06384 | $0.06384 | $0.05932 | $0.05932 | $9,458.51 | $11,156.54 |