Riecoin RIC
Xếp hạng #?
05:00:25 16/08/2018
Riecoin (RIC)
Không hoạt động
Lịch sử giá Riecoin (RIC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.05379 | $0.06473 | $0.05267 | $0.05288 | $495.16 | $123,548 |
| 2014-05-02 | $0.05293 | $0.06281 | $0.05214 | $0.05451 | $411.63 | $128,901 |
| 2014-05-03 | $0.05452 | $0.07345 | $0.04884 | $0.05888 | $2,688.52 | $141,018 |
| 2014-05-04 | $0.05898 | $0.06378 | $0.05396 | $0.05707 | $1,135.68 | $138,396 |
| 2014-05-05 | $0.05686 | $0.06514 | $0.05569 | $0.06004 | $1,285.07 | $147,164 |
| 2014-05-06 | $0.06002 | $0.06002 | $0.05224 | $0.05354 | $833.53 | $132,903 |
| 2014-05-07 | $0.05337 | $0.06053 | $0.05337 | $0.05692 | $289.36 | $142,943 |
| 2014-05-08 | $0.05682 | $0.06268 | $0.05544 | $0.05803 | $1,013.45 | $147,370 |
| 2014-05-09 | $0.05803 | $0.06303 | $0.05548 | $0.06301 | $689.99 | $161,835 |
| 2014-05-10 | $0.06440 | $0.06719 | $0.05812 | $0.05851 | $440.63 | $151,872 |
| 2014-05-11 | $0.05848 | $0.05860 | $0.04343 | $0.04484 | $1,527.61 | $117,743 |
| 2014-05-12 | $0.04484 | $0.05526 | $0.04423 | $0.05201 | $827.51 | $138,010 |
| 2014-05-13 | $0.05209 | $0.05408 | $0.05133 | $0.05235 | $462.97 | $140,364 |
| 2014-05-14 | $0.05234 | $0.05627 | $0.04771 | $0.04862 | $1,457.59 | $131,711 |
| 2014-05-15 | $0.04861 | $0.05388 | $0.04857 | $0.05278 | $259.25 | $144,409 |
| 2014-05-16 | $0.05280 | $0.05349 | $0.04712 | $0.04779 | $1,008.98 | $132,291 |
| 2014-05-17 | $0.04773 | $0.05351 | $0.04705 | $0.05034 | $271.90 | $140,885 |
| 2014-05-18 | $0.05038 | $0.05271 | $0.04780 | $0.04996 | $843.96 | $141,232 |
| 2014-05-19 | $0.04999 | $0.05525 | $0.04618 | $0.04662 | $956.70 | $132,924 |
| 2014-05-20 | $0.04692 | $0.05482 | $0.04653 | $0.04870 | $734.17 | $140,302 |
| 2014-05-21 | $0.04871 | $0.05654 | $0.04858 | $0.04916 | $1,119.53 | $142,911 |
| 2014-05-22 | $0.04918 | $0.05228 | $0.04537 | $0.04635 | $453.11 | $136,008 |
| 2014-05-23 | $0.04641 | $0.06090 | $0.04195 | $0.04345 | $1,110.14 | $128,680 |
| 2014-05-24 | $0.04352 | $0.05391 | $0.04312 | $0.05220 | $1,152.44 | $156,155 |
| 2014-05-25 | $0.05221 | $0.05258 | $0.04725 | $0.05109 | $261.62 | $154,257 |
| 2014-05-26 | $0.05054 | $0.05331 | $0.04681 | $0.04832 | $484.54 | $147,224 |
| 2014-05-27 | $0.04826 | $0.05313 | $0.04547 | $0.04716 | $893.08 | $144,979 |
| 2014-05-28 | $0.04721 | $0.05173 | $0.04700 | $0.04913 | $308.74 | $152,285 |
| 2014-05-29 | $0.04899 | $0.04913 | $0.04307 | $0.04660 | $853.41 | $145,817 |
| 2014-05-30 | $0.04660 | $0.04958 | $0.03672 | $0.04519 | $452.91 | $142,693 |
| 2014-05-31 | $0.04521 | $0.04720 | $0.03966 | $0.04692 | $899.61 | $149,495 |