Riecoin RIC
Xếp hạng #?
05:00:25 16/08/2018
Riecoin (RIC)
Không hoạt động
Lịch sử giá Riecoin (RIC) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.5441 | $0.5510 | $0.3421 | $0.4452 | $7,986.96 | $247,936 |
| 2014-03-02 | $0.4462 | $0.4722 | $0.3450 | $0.3495 | $4,633.18 | $204,267 |
| 2014-03-03 | $0.3512 | $0.4366 | $0.3457 | $0.4090 | $6,911.42 | $251,617 |
| 2014-03-04 | $0.4093 | $0.4231 | $0.3421 | $0.3901 | $3,861.26 | $251,339 |
| 2014-03-05 | $0.3897 | $0.4291 | $0.3276 | $0.3618 | $7,557.46 | $243,926 |
| 2014-03-06 | $0.3625 | $0.4137 | $0.2719 | $0.2719 | $10,171.40 | $190,745 |
| 2014-03-07 | $0.3194 | $1.15 | $0.2648 | $0.6137 | $115,394 | $451,344 |
| 2014-03-08 | $0.6142 | $0.6606 | $0.3771 | $0.4353 | $20,814.10 | $333,648 |
| 2014-03-09 | $0.4345 | $0.4345 | $0.3522 | $0.4045 | $3,640.86 | $320,239 |
| 2014-03-10 | $0.4136 | $0.4566 | $0.3654 | $0.3938 | $3,661.18 | $322,204 |
| 2014-03-11 | $0.3939 | $0.4182 | $0.3272 | $0.3513 | $4,334.78 | $298,076 |
| 2014-03-12 | $0.3501 | $0.3680 | $0.2883 | $0.3085 | $7,531.90 | $271,737 |
| 2014-03-13 | $0.3092 | $0.3365 | $0.2949 | $0.3256 | $4,951.30 | $298,040 |
| 2014-03-14 | $0.3256 | $0.3256 | $0.2582 | $0.3022 | $3,550.99 | $283,870 |
| 2014-03-15 | $0.3025 | $0.3034 | $0.1657 | $0.2174 | $4,566.63 | $210,676 |
| 2014-03-16 | $0.2175 | $0.2508 | $0.1812 | $0.1864 | $1,551.84 | $185,802 |
| 2014-03-17 | $0.1863 | $0.2265 | $0.1404 | $0.1414 | $2,861.58 | $145,646 |
| 2014-03-18 | $0.1421 | $0.2882 | $0.1416 | $0.1510 | $5,314.99 | $161,012 |
| 2014-03-19 | $0.1508 | $0.1999 | $0.1493 | $0.1598 | $1,424.27 | $174,324 |
| 2014-03-20 | $0.1597 | $0.1642 | $0.1360 | $0.1362 | $2,615.48 | $152,673 |
| 2014-03-21 | $0.1496 | $0.1596 | $0.1302 | $0.1314 | $1,450.19 | $150,320 |
| 2014-03-22 | $0.1313 | $0.1447 | $0.1130 | $0.1229 | $1,311.76 | $144,966 |
| 2014-03-23 | $0.1322 | $0.1360 | $0.1138 | $0.1160 | $887.31 | $140,083 |
| 2014-03-24 | $0.1163 | $0.1345 | $0.1076 | $0.1280 | $1,794.52 | $158,640 |
| 2014-03-25 | $0.1284 | $0.1505 | $0.1163 | $0.1262 | $5,372.64 | $160,678 |
| 2014-03-26 | $0.1261 | $0.1331 | $0.1119 | $0.1169 | $2,230.61 | $152,336 |
| 2014-03-27 | $0.1136 | $0.1293 | $0.07772 | $0.07772 | $3,516.93 | $103,290 |
| 2014-03-28 | $0.07869 | $0.09772 | $0.07799 | $0.08837 | $658.61 | $119,613 |
| 2014-03-29 | $0.09031 | $0.09665 | $0.08769 | $0.09201 | $757.52 | $127,510 |
| 2014-03-30 | $0.09223 | $0.1003 | $0.07987 | $0.08562 | $1,465.96 | $121,074 |
| 2014-03-31 | $0.08600 | $0.08955 | $0.06759 | $0.06765 | $1,975.52 | $97,621.03 |