RhinoCoin RHC
Xếp hạng #?
06:44:21 21/12/2016
RhinoCoin (RHC)
Không hoạt động
Lịch sử giá RhinoCoin (RHC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.04533 | $0.04533 | $0.04529 | $0.04529 | $10,695.70 | $9,087.03 |
| 2016-07-04 | $0.04021 | $0.04120 | $0.03944 | $0.04120 | $18,029.90 | $8,320.22 |
| 2016-07-05 | $0.04120 | $0.04120 | $0.03917 | $0.04073 | $11,334.20 | $8,224.52 |
| 2016-07-06 | $0.04073 | $0.04090 | $0.03588 | $0.03589 | $26,234.20 | $7,248.12 |
| 2016-07-07 | $0.03590 | $0.03722 | $0.03466 | $0.03651 | $8,780.97 | $7,373.18 |
| 2016-07-08 | $0.03651 | $0.03798 | $0.03615 | $0.03668 | $3,527.51 | $7,406.24 |
| 2016-07-09 | $0.03668 | $0.03738 | $0.03612 | $0.03716 | $1,036.69 | $7,503.15 |
| 2016-07-10 | $0.03715 | $0.03715 | $0.03439 | $0.03587 | $5,560.29 | $7,243.13 |
| 2016-07-11 | $0.03586 | $0.03615 | $0.03391 | $0.03391 | $6,981.70 | $6,848.70 |
| 2016-07-12 | $0.03391 | $0.03451 | $0.02794 | $0.03136 | $18,244.30 | $6,332.58 |
| 2016-07-13 | $0.03137 | $0.03196 | $0.02810 | $0.02852 | $6,692.92 | $5,759.17 |
| 2016-07-14 | $0.02852 | $0.03043 | $0.02849 | $0.02887 | $3,997.74 | $5,829.77 |
| 2016-07-15 | $0.02888 | $0.02932 | $0.02693 | $0.02865 | $6,477.88 | $5,785.38 |
| 2016-07-16 | $0.02865 | $0.02865 | $0.02542 | $0.02621 | $4,816.49 | $5,292.81 |
| 2016-07-17 | $0.02621 | $0.02650 | $0.02467 | $0.02650 | $5,162.05 | $5,352.20 |
| 2016-07-18 | $0.02545 | $0.02818 | $0.02328 | $0.02425 | $19,085.90 | $4,897.25 |
| 2016-07-19 | $0.02425 | $0.02723 | $0.02341 | $0.02557 | $11,179.90 | $5,163.77 |
| 2016-07-20 | $0.02557 | $0.02729 | $0.02542 | $0.02664 | $9,083.11 | $5,379.64 |
| 2016-07-21 | $0.02665 | $0.02665 | $0.02410 | $0.02497 | $6,007.00 | $5,042.48 |
| 2016-07-22 | $0.02497 | $0.02957 | $0.02396 | $0.02583 | $17,792.80 | $5,216.13 |
| 2016-07-23 | $0.02583 | $0.02713 | $0.02558 | $0.02696 | $8,340.39 | $5,443.43 |
| 2016-07-24 | $0.02696 | $0.02814 | $0.02473 | $0.02545 | $8,508.07 | $5,139.59 |
| 2016-07-25 | $0.02543 | $0.02657 | $0.02499 | $0.02632 | $7,037.11 | $5,315.18 |
| 2016-07-26 | $0.02632 | $0.02632 | $0.02260 | $0.02472 | $6,495.55 | $4,991.51 |
| 2016-07-27 | $0.02472 | $0.02628 | $0.02248 | $0.02628 | $8,253.62 | $5,307.02 |
| 2016-07-28 | $0.02628 | $0.02788 | $0.02399 | $0.02487 | $19,011.70 | $5,022.61 |
| 2016-07-29 | $0.02487 | $0.02718 | $0.02408 | $0.02424 | $9,582.27 | $4,895.77 |
| 2016-07-30 | $0.02424 | $0.02490 | $0.02412 | $0.02490 | $575.86 | $5,027.34 |
| 2016-07-31 | $0.02490 | $0.02510 | $0.02413 | $0.02510 | $3,269.50 | $5,068.65 |