Riecoin RIC
Xếp hạng #?
05:00:25 16/08/2018
Riecoin (RIC)
Không hoạt động
Lịch sử giá Riecoin (RIC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.06765 | $0.06822 | $0.05539 | $0.06416 | $747.28 | $94,373.27 |
| 2014-04-02 | $0.06426 | $0.07845 | $0.05540 | $0.05616 | $892.49 | $84,295.86 |
| 2014-04-03 | $0.05607 | $0.05949 | $0.03893 | $0.04749 | $1,488.72 | $72,622.78 |
| 2014-04-04 | $0.04275 | $0.07118 | $0.04201 | $0.05456 | $1,063.88 | $84,981.64 |
| 2014-04-05 | $0.05459 | $0.07747 | $0.04667 | $0.06364 | $607.68 | $100,870 |
| 2014-04-06 | $0.06385 | $0.07441 | $0.05395 | $0.05911 | $471.69 | $95,372.21 |
| 2014-04-07 | $0.05923 | $0.06361 | $0.05206 | $0.05240 | $471.25 | $86,153.96 |
| 2014-04-08 | $0.05219 | $0.05817 | $0.05180 | $0.05396 | $301.80 | $90,273.22 |
| 2014-04-09 | $0.05401 | $0.05444 | $0.04896 | $0.04935 | $869.17 | $83,961.28 |
| 2014-04-10 | $0.04937 | $0.05226 | $0.04044 | $0.04182 | $339.05 | $72,331.76 |
| 2014-04-11 | $0.04165 | $0.05897 | $0.04034 | $0.05893 | $701.28 | $103,604 |
| 2014-04-12 | $0.05892 | $0.06770 | $0.04735 | $0.05297 | $1,984.86 | $94,648.19 |
| 2014-04-13 | $0.05301 | $0.05372 | $0.04538 | $0.04898 | $381.00 | $88,844.91 |
| 2014-04-14 | $0.04900 | $0.06232 | $0.04359 | $0.05556 | $921.90 | $102,378 |
| 2014-04-15 | $0.05551 | $0.07868 | $0.05492 | $0.06445 | $1,289.48 | $120,689 |
| 2014-04-16 | $0.06528 | $0.1207 | $0.06367 | $0.09146 | $7,158.97 | $174,092 |
| 2014-04-17 | $0.09179 | $0.09322 | $0.06500 | $0.06500 | $1,078.75 | $125,651 |
| 2014-04-18 | $0.06513 | $0.07231 | $0.05915 | $0.06315 | $588.99 | $123,953 |
| 2014-04-19 | $0.06314 | $0.07513 | $0.05925 | $0.06642 | $723.60 | $132,263 |
| 2014-04-20 | $0.06644 | $0.08568 | $0.06641 | $0.06847 | $2,438.15 | $138,450 |
| 2014-04-21 | $0.06841 | $0.09154 | $0.06790 | $0.07095 | $1,107.59 | $145,438 |
| 2014-04-22 | $0.07090 | $0.08722 | $0.07090 | $0.07393 | $1,288.80 | $153,597 |
| 2014-04-23 | $0.07399 | $0.07468 | $0.07059 | $0.07139 | $429.10 | $150,334 |
| 2014-04-24 | $0.07132 | $0.07382 | $0.05934 | $0.06132 | $1,024.92 | $130,868 |
| 2014-04-25 | $0.06127 | $0.06899 | $0.05170 | $0.06199 | $553.30 | $134,198 |
| 2014-04-26 | $0.06203 | $0.06212 | $0.05182 | $0.05227 | $211.18 | $114,628 |
| 2014-04-27 | $0.05211 | $0.06026 | $0.05096 | $0.05101 | $953.58 | $113,407 |
| 2014-04-28 | $0.05035 | $0.06144 | $0.04412 | $0.04562 | $478.65 | $102,596 |
| 2014-04-29 | $0.04559 | $0.06438 | $0.04531 | $0.05367 | $1,224.04 | $122,247 |
| 2014-04-30 | $0.05363 | $0.06517 | $0.05215 | $0.05378 | $7,372.71 | $124,050 |