RhinoCoin RHC
Xếp hạng #?
06:44:21 21/12/2016
RhinoCoin (RHC)
Không hoạt động
Lịch sử giá RhinoCoin (RHC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.04656 | $0.04656 | $0.04593 | $0.04603 | $4,020.82 | $9,294.91 |
| 2016-10-02 | $0.04603 | $0.04769 | $0.04595 | $0.04648 | $2,375.33 | $9,385.52 |
| 2016-10-03 | $0.04656 | $0.04772 | $0.04616 | $0.04766 | $1,552.34 | $9,624.86 |
| 2016-10-04 | $0.04765 | $0.04765 | $0.04606 | $0.04608 | $3,905.76 | $9,305.09 |
| 2016-10-05 | $0.04606 | $0.04615 | $0.04606 | $0.04613 | $1,054.57 | $9,315.23 |
| 2016-10-06 | $0.04612 | $0.04801 | $0.04607 | $0.04636 | $4,336.36 | $9,362.24 |
| 2016-10-07 | $0.04632 | $0.04890 | $0.04602 | $0.04602 | $4,682.58 | $9,293.64 |
| 2016-10-08 | $0.04602 | $0.04781 | $0.04497 | $0.04501 | $7,112.85 | $9,088.65 |
| 2016-10-09 | $0.04497 | $0.04684 | $0.04216 | $0.04684 | $14,362.40 | $9,458.46 |
| 2016-10-10 | $0.04682 | $0.04682 | $0.04344 | $0.04352 | $547.55 | $8,787.76 |
| 2016-10-11 | $0.04352 | $0.04605 | $0.03872 | $0.04021 | $10,862.50 | $8,119.47 |
| 2016-10-12 | $0.04021 | $0.04021 | $0.03550 | $0.03717 | $17,455.00 | $7,505.29 |
| 2016-10-13 | $0.03717 | $0.04164 | $0.03717 | $0.03888 | $7,660.62 | $7,851.54 |
| 2016-10-14 | $0.03888 | $0.04002 | $0.03608 | $0.03631 | $11,123.60 | $7,333.46 |
| 2016-10-15 | $0.03631 | $0.03775 | $0.03631 | $0.03773 | $2,088.55 | $7,618.22 |
| 2016-10-16 | $0.03772 | $0.03804 | $0.03641 | $0.03641 | $1,732.50 | $7,353.45 |
| 2016-10-17 | $0.03641 | $0.03685 | $0.03450 | $0.03651 | $7,456.05 | $7,373.28 |
| 2016-10-18 | $0.03651 | $0.03652 | $0.03192 | $0.03267 | $5,107.27 | $6,597.61 |
| 2016-10-19 | $0.03267 | $0.03339 | $0.03132 | $0.03236 | $5,706.21 | $6,534.46 |
| 2016-10-20 | $0.03266 | $0.03406 | $0.03199 | $0.03403 | $4,361.65 | $6,872.97 |
| 2016-10-21 | $0.03403 | $0.03675 | $0.02980 | $0.03223 | $6,988.34 | $6,508.61 |
| 2016-10-22 | $0.03224 | $0.03246 | $0.02959 | $0.03105 | $5,574.04 | $6,270.18 |
| 2016-10-23 | $0.03105 | $0.03188 | $0.03004 | $0.03164 | $2,596.25 | $6,388.56 |
| 2016-10-24 | $0.03163 | $0.03184 | $0.02970 | $0.03101 | $3,374.92 | $6,261.86 |
| 2016-10-25 | $0.03101 | $0.03349 | $0.03002 | $0.03246 | $6,914.77 | $6,554.82 |
| 2016-10-26 | $0.03246 | $0.03303 | $0.03041 | $0.03073 | $2,693.92 | $6,205.09 |
| 2016-10-27 | $0.03073 | $0.03203 | $0.03056 | $0.03060 | $1,912.27 | $6,179.35 |
| 2016-10-28 | $0.03060 | $0.03095 | $0.02963 | $0.03069 | $4,090.18 | $6,197.30 |
| 2016-10-29 | $0.03069 | $0.03082 | $0.02954 | $0.03042 | $2,886.95 | $6,143.95 |
| 2016-10-30 | $0.03042 | $0.03044 | $0.02921 | $0.03021 | $5,851.25 | $6,099.70 |
| 2016-10-31 | $0.03032 | $0.03076 | $0.02923 | $0.02929 | $5,814.38 | $5,915.59 |