RhinoCoin RHC
Xếp hạng #?
06:44:21 21/12/2016
RhinoCoin (RHC)
Không hoạt động
Lịch sử giá RhinoCoin (RHC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.03562 | $0.03605 | $0.03064 | $0.03297 | $13,782.50 | $6,656.98 |
| 2016-09-02 | $0.03445 | $0.03597 | $0.03246 | $0.03585 | $4,517.67 | $7,240.43 |
| 2016-09-03 | $0.03581 | $0.03582 | $0.03320 | $0.03368 | $4,615.99 | $6,801.45 |
| 2016-09-04 | $0.03368 | $0.03731 | $0.03368 | $0.03709 | $12,212.70 | $7,489.64 |
| 2016-09-05 | $0.03709 | $0.04158 | $0.03709 | $0.03968 | $42,353.10 | $8,013.47 |
| 2016-09-06 | $0.03969 | $0.04099 | $0.03623 | $0.03749 | $14,680.40 | $7,570.66 |
| 2016-09-07 | $0.03749 | $0.03776 | $0.03643 | $0.03647 | $11,388.40 | $7,365.47 |
| 2016-09-08 | $0.03647 | $0.03796 | $0.03646 | $0.03747 | $5,019.38 | $7,567.65 |
| 2016-09-09 | $0.03747 | $0.03772 | $0.03553 | $0.03753 | $10,039.60 | $7,579.22 |
| 2016-09-10 | $0.03756 | $0.04026 | $0.03659 | $0.03742 | $16,008.20 | $7,557.41 |
| 2016-09-11 | $0.03897 | $0.05985 | $0.03745 | $0.04655 | $225,484 | $9,399.90 |
| 2016-09-12 | $0.04660 | $0.05294 | $0.04190 | $0.04774 | $45,085.70 | $9,639.68 |
| 2016-09-13 | $0.04774 | $0.04774 | $0.04149 | $0.04593 | $19,626.70 | $9,275.99 |
| 2016-09-14 | $0.04595 | $0.04595 | $0.04303 | $0.04388 | $11,237.40 | $8,860.19 |
| 2016-09-15 | $0.04388 | $0.04914 | $0.04376 | $0.04912 | $11,413.10 | $9,919.71 |
| 2016-09-16 | $0.04911 | $0.05211 | $0.04764 | $0.04985 | $44,795.50 | $10,065.80 |
| 2016-09-17 | $0.04985 | $0.05167 | $0.04946 | $0.04954 | $17,578.30 | $10,003.50 |
| 2016-09-18 | $0.04954 | $0.05021 | $0.04519 | $0.05005 | $23,704.80 | $10,106.23 |
| 2016-09-19 | $0.05004 | $0.05155 | $0.04680 | $0.04734 | $15,934.10 | $9,560.50 |
| 2016-09-20 | $0.04734 | $0.04990 | $0.04730 | $0.04812 | $9,363.72 | $9,716.70 |
| 2016-09-21 | $0.04811 | $0.04989 | $0.04727 | $0.04758 | $9,792.01 | $9,608.93 |
| 2016-09-22 | $0.04758 | $0.04839 | $0.04617 | $0.04725 | $15,012.00 | $9,541.24 |
| 2016-09-23 | $0.04725 | $0.04725 | $0.04097 | $0.04348 | $18,361.90 | $8,781.05 |
| 2016-09-24 | $0.04348 | $0.04498 | $0.04273 | $0.04423 | $6,691.87 | $8,930.99 |
| 2016-09-25 | $0.04423 | $0.04647 | $0.04362 | $0.04497 | $8,872.18 | $9,081.78 |
| 2016-09-26 | $0.04500 | $0.04542 | $0.04368 | $0.04482 | $6,936.37 | $9,050.22 |
| 2016-09-27 | $0.04481 | $0.04706 | $0.04481 | $0.04503 | $12,841.70 | $9,092.42 |
| 2016-09-28 | $0.04503 | $0.05059 | $0.04498 | $0.05059 | $26,303.20 | $10,215.66 |
| 2016-09-29 | $0.05006 | $0.05168 | $0.04737 | $0.04741 | $32,148.80 | $9,573.75 |
| 2016-09-30 | $0.04740 | $0.04800 | $0.04546 | $0.04655 | $7,856.14 | $9,399.76 |