Riecoin RIC
Xếp hạng #?
05:00:25 16/08/2018
Riecoin (RIC)
Không hoạt động
Lịch sử giá Riecoin (RIC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.002144 | $0.002380 | $0.001933 | $0.002229 | $255.20 | $28,245.68 |
| 2015-05-02 | $0.002230 | $0.002401 | $0.002091 | $0.002374 | $37.35 | $30,153.02 |
| 2015-05-03 | $0.002374 | $0.002374 | $0.001919 | $0.002081 | $220.79 | $26,500.10 |
| 2015-05-04 | $0.002081 | $0.002219 | $0.002078 | $0.002082 | $164.23 | $26,567.77 |
| 2015-05-05 | $0.002082 | $0.002373 | $0.002063 | $0.002074 | $78.12 | $26,512.61 |
| 2015-05-06 | $0.002074 | $0.002373 | $0.002071 | $0.002349 | $185.63 | $30,104.05 |
| 2015-05-07 | $0.002349 | $0.002387 | $0.002240 | $0.002387 | $65.54 | $30,651.32 |
| 2015-05-08 | $0.002387 | $0.002423 | $0.002219 | $0.002260 | $901.94 | $29,092.53 |
| 2015-05-09 | $0.002259 | $0.003358 | $0.002259 | $0.003352 | $761.25 | $43,248.26 |
| 2015-05-10 | $0.003352 | $0.004719 | $0.003054 | $0.003492 | $345.90 | $45,153.70 |
| 2015-05-11 | $0.003479 | $0.004786 | $0.002797 | $0.004639 | $1,078.25 | $60,105.17 |
| 2015-05-12 | $0.004641 | $0.005724 | $0.003741 | $0.003746 | $1,485.81 | $48,640.39 |
| 2015-05-13 | $0.003743 | $0.004454 | $0.003682 | $0.003740 | $360.43 | $48,671.10 |
| 2015-05-14 | $0.003739 | $0.004455 | $0.003453 | $0.003454 | $108.65 | $45,059.20 |
| 2015-05-15 | $0.003454 | $0.004101 | $0.003454 | $0.003670 | $172.27 | $47,972.17 |
| 2015-05-16 | $0.003670 | $0.004041 | $0.003606 | $0.003626 | $125.74 | $47,515.99 |
| 2015-05-17 | $0.003625 | $0.003982 | $0.003615 | $0.003924 | $95.47 | $51,537.54 |
| 2015-05-18 | $0.003720 | $0.004417 | $0.003608 | $0.004010 | $433.78 | $52,768.17 |
| 2015-05-19 | $0.004007 | $0.006041 | $0.003838 | $0.004981 | $2,520.25 | $65,690.61 |
| 2015-05-20 | $0.004988 | $0.006299 | $0.004563 | $0.005381 | $2,763.73 | $71,114.22 |
| 2015-05-21 | $0.005382 | $0.006331 | $0.005272 | $0.005550 | $988.46 | $73,498.76 |
| 2015-05-22 | $0.005550 | $0.009292 | $0.005549 | $0.008670 | $6,305.69 | $115,079 |
| 2015-05-23 | $0.008668 | $0.01038 | $0.006909 | $0.007054 | $3,333.02 | $93,859.53 |
| 2015-05-24 | $0.006911 | $0.009785 | $0.006752 | $0.008538 | $4,320.06 | $113,848 |
| 2015-05-25 | $0.008538 | $0.01060 | $0.008538 | $0.008698 | $4,411.89 | $116,211 |
| 2015-05-26 | $0.009151 | $0.01203 | $0.008858 | $0.01126 | $6,120.35 | $150,818 |
| 2015-05-27 | $0.01127 | $0.01176 | $0.01036 | $0.01157 | $3,121.75 | $155,225 |
| 2015-05-28 | $0.01157 | $0.01157 | $0.01003 | $0.01034 | $3,025.26 | $139,075 |
| 2015-05-29 | $0.01034 | $0.01126 | $0.008869 | $0.01013 | $5,082.97 | $136,504 |
| 2015-05-30 | $0.01013 | $0.01014 | $0.008223 | $0.008686 | $1,274.63 | $117,306 |
| 2015-05-31 | $0.008686 | $0.008969 | $0.007527 | $0.007545 | $754.09 | $102,035 |