RhinoCoin RHC
Xếp hạng #?
06:44:21 21/12/2016
RhinoCoin (RHC)
Không hoạt động
Lịch sử giá RhinoCoin (RHC) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.05932 | $0.06089 | $0.05777 | $0.05777 | $26,480.40 | $10,886.96 |
| 2016-06-02 | $0.05776 | $0.05968 | $0.05740 | $0.05924 | $13,447.40 | $11,172.59 |
| 2016-06-03 | $0.05923 | $0.05940 | $0.05636 | $0.05636 | $16,185.00 | $10,650.20 |
| 2016-06-04 | $0.05635 | $0.05954 | $0.05635 | $0.05954 | $15,567.00 | $11,286.94 |
| 2016-06-05 | $0.05954 | $0.05956 | $0.05546 | $0.05546 | $10,438.30 | $10,544.39 |
| 2016-06-06 | $0.05546 | $0.05546 | $0.04577 | $0.04577 | $17,462.70 | $8,719.76 |
| 2016-06-07 | $0.04824 | $0.05311 | $0.04819 | $0.05311 | $27,346.60 | $10,134.22 |
| 2016-06-08 | $0.05311 | $0.05311 | $0.04578 | $0.04753 | $17,492.20 | $9,086.49 |
| 2016-06-09 | $0.04752 | $0.04753 | $0.04634 | $0.04722 | $12,348.70 | $9,047.13 |
| 2016-06-10 | $0.04723 | $0.04725 | $0.04467 | $0.04467 | $4,875.35 | $8,569.60 |
| 2016-06-11 | $0.04466 | $0.04500 | $0.04466 | $0.04500 | $4,541.93 | $8,643.30 |
| 2016-06-12 | $0.04500 | $0.06857 | $0.04500 | $0.06703 | $122,732 | $12,890.60 |
| 2016-06-13 | $0.06703 | $0.06703 | $0.05774 | $0.05774 | $91,353.60 | $11,128.21 |
| 2016-06-14 | $0.05774 | $0.05774 | $0.05308 | $0.05308 | $26,437.00 | $10,266.05 |
| 2016-06-15 | $0.05308 | $0.05316 | $0.04906 | $0.05148 | $19,686.90 | $9,969.06 |
| 2016-06-16 | $0.05148 | $0.05305 | $0.04912 | $0.05291 | $13,250.10 | $10,259.95 |
| 2016-06-17 | $0.05297 | $0.05300 | $0.04888 | $0.04888 | $18,826.90 | $9,488.48 |
| 2016-06-18 | $0.04892 | $0.05112 | $0.04829 | $0.05004 | $6,758.09 | $9,721.54 |
| 2016-06-19 | $0.05004 | $0.05619 | $0.04863 | $0.05619 | $27,962.80 | $10,936.19 |
| 2016-06-20 | $0.05625 | $0.05625 | $0.04973 | $0.05445 | $13,275.10 | $10,623.37 |
| 2016-06-21 | $0.05224 | $0.05224 | $0.05165 | $0.05165 | $10,788.90 | $10,102.22 |
| 2016-06-22 | $0.05157 | $0.05157 | $0.04868 | $0.05015 | $12,129.60 | $9,824.22 |
| 2016-06-23 | $0.05015 | $0.05015 | $0.04581 | $0.04581 | $12,872.80 | $8,984.68 |
| 2016-06-24 | $0.04776 | $0.04776 | $0.04534 | $0.04671 | $12,389.00 | $9,187.34 |
| 2016-06-25 | $0.04682 | $0.04682 | $0.04543 | $0.04543 | $12,531.10 | $8,960.63 |
| 2016-06-26 | $0.04543 | $0.04543 | $0.04191 | $0.04191 | $16,375.30 | $8,310.25 |
| 2016-06-27 | $0.04197 | $0.04484 | $0.04197 | $0.04431 | $12,531.20 | $8,811.15 |
| 2016-06-28 | $0.04431 | $0.04525 | $0.04363 | $0.04525 | $12,282.50 | $9,017.21 |
| 2016-06-29 | $0.04525 | $0.04855 | $0.04435 | $0.04516 | $19,129.90 | $9,024.55 |
| 2016-06-30 | $0.04514 | $0.04537 | $0.04415 | $0.04534 | $10,709.00 | $9,084.65 |