RhinoCoin RHC
Xếp hạng #?
06:44:21 21/12/2016
RhinoCoin (RHC)
Không hoạt động
Lịch sử giá RhinoCoin (RHC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.02929 | $0.03027 | $0.02929 | $0.02945 | $6,230.90 | $5,947.34 |
| 2016-11-02 | $0.02945 | $0.03030 | $0.02932 | $0.02952 | $2,897.09 | $5,960.28 |
| 2016-11-03 | $0.02951 | $0.02959 | $0.02826 | $0.02941 | $4,204.30 | $5,938.41 |
| 2016-11-04 | $0.02941 | $0.02958 | $0.02829 | $0.02879 | $8,353.87 | $5,813.43 |
| 2016-11-05 | $0.02879 | $0.02956 | $0.02665 | $0.02761 | $10,621.10 | $5,575.10 |
| 2016-11-06 | $0.02761 | $0.02781 | $0.02561 | $0.02561 | $10,991.80 | $5,171.26 |
| 2016-11-07 | $0.02560 | $0.02664 | $0.02530 | $0.02540 | $13,908.20 | $5,128.57 |
| 2016-11-08 | $0.02539 | $0.03570 | $0.02364 | $0.03235 | $36,884.30 | $6,531.84 |
| 2016-11-09 | $0.03235 | $0.03330 | $0.02952 | $0.03185 | $19,654.90 | $6,430.97 |
| 2016-11-10 | $0.03184 | $0.03184 | $0.02726 | $0.02869 | $12,468.30 | $5,793.38 |
| 2016-11-11 | $0.02869 | $0.02935 | $0.02675 | $0.02740 | $6,890.47 | $5,532.75 |
| 2016-11-12 | $0.02739 | $0.02818 | $0.02730 | $0.02818 | $3,168.07 | $5,691.60 |
| 2016-11-13 | $0.02817 | $0.02861 | $0.02780 | $0.02790 | $1,398.17 | $5,634.17 |
| 2016-11-14 | $0.02790 | $0.02860 | $0.02727 | $0.02794 | $3,813.48 | $5,641.96 |
| 2016-11-15 | $0.02831 | $0.02996 | $0.02698 | $0.02786 | $5,119.87 | $5,625.65 |
| 2016-11-16 | $0.02786 | $0.03150 | $0.02772 | $0.02956 | $20,259.70 | $5,969.05 |
| 2016-11-17 | $0.02971 | $0.03098 | $0.02971 | $0.02982 | $4,073.90 | $6,022.28 |
| 2016-11-18 | $0.02982 | $0.03196 | $0.02920 | $0.03196 | $8,599.67 | $6,453.50 |
| 2016-11-19 | $0.03195 | $0.03920 | $0.02955 | $0.03339 | $27,869.80 | $6,743.69 |
| 2016-11-20 | $0.03339 | $0.03601 | $0.03088 | $0.03232 | $16,057.20 | $6,526.40 |
| 2016-11-21 | $0.03232 | $0.03232 | $0.02995 | $0.03112 | $10,915.30 | $6,285.39 |
| 2016-11-22 | $0.03113 | $0.03207 | $0.02990 | $0.02990 | $5,352.78 | $6,038.17 |
| 2016-11-23 | $0.02990 | $0.03118 | $0.02972 | $0.02988 | $3,793.09 | $6,034.68 |
| 2016-11-24 | $0.02986 | $0.03092 | $0.02946 | $0.03002 | $7,582.52 | $6,061.37 |
| 2016-11-25 | $0.03001 | $0.03001 | $0.02747 | $0.02765 | $10,988.40 | $5,583.88 |
| 2016-11-26 | $0.02765 | $0.03027 | $0.02765 | $0.02962 | $4,846.59 | $5,982.31 |
| 2016-11-27 | $0.02962 | $0.02987 | $0.02765 | $0.02766 | $1,133.93 | $5,585.96 |
| 2016-11-28 | $0.02786 | $0.02889 | $0.02769 | $0.02856 | $1,303.49 | $5,767.47 |
| 2016-11-29 | $0.02856 | $0.02856 | $0.02666 | $0.02666 | $4,908.15 | $5,383.03 |
| 2016-11-30 | $0.02666 | $0.02968 | $0.02666 | $0.02944 | $3,792.17 | $5,945.64 |