Riecoin RIC
Xếp hạng #?
05:00:25 16/08/2018
Riecoin (RIC)
Không hoạt động
Lịch sử giá Riecoin (RIC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.01292 | $0.01295 | $0.01206 | $0.01222 | $2,044.08 | $279,868 |
| 2016-05-02 | $0.01223 | $0.01256 | $0.01220 | $0.01220 | $767.38 | $279,511 |
| 2016-05-03 | $0.01220 | $0.01220 | $0.01176 | $0.01196 | $515.60 | $274,453 |
| 2016-05-04 | $0.01196 | $0.01216 | $0.01179 | $0.01180 | $360.61 | $271,062 |
| 2016-05-05 | $0.01180 | $0.01222 | $0.01169 | $0.01197 | $867.04 | $275,479 |
| 2016-05-06 | $0.01197 | $0.01214 | $0.01178 | $0.01180 | $200.71 | $271,785 |
| 2016-05-07 | $0.01181 | $0.01197 | $0.01170 | $0.01170 | $696.22 | $269,908 |
| 2016-05-08 | $0.01170 | $0.01305 | $0.01170 | $0.01246 | $1,689.01 | $287,700 |
| 2016-05-09 | $0.01246 | $0.01246 | $0.01208 | $0.01218 | $150.20 | $281,687 |
| 2016-05-10 | $0.01218 | $0.01295 | $0.01198 | $0.01206 | $422.53 | $279,101 |
| 2016-05-11 | $0.01206 | $0.01225 | $0.01167 | $0.01213 | $1,770.78 | $281,058 |
| 2016-05-12 | $0.01212 | $0.01212 | $0.01092 | $0.01151 | $2,218.13 | $267,073 |
| 2016-05-13 | $0.01151 | $0.01183 | $0.01131 | $0.01152 | $1,652.69 | $267,588 |
| 2016-05-14 | $0.01152 | $0.01168 | $0.01131 | $0.01135 | $297.10 | $264,031 |
| 2016-05-15 | $0.01135 | $0.01164 | $0.01133 | $0.01133 | $761.70 | $263,959 |
| 2016-05-16 | $0.01133 | $0.01151 | $0.01124 | $0.01129 | $294.92 | $263,390 |
| 2016-05-17 | $0.01129 | $0.01142 | $0.01026 | $0.01034 | $1,282.46 | $241,471 |
| 2016-05-18 | $0.01034 | $0.01116 | $0.01034 | $0.01068 | $588.96 | $249,599 |
| 2016-05-19 | $0.01068 | $0.01095 | $0.01008 | $0.01011 | $818.02 | $236,647 |
| 2016-05-20 | $0.01011 | $0.01171 | $0.01010 | $0.01071 | $2,506.57 | $250,982 |
| 2016-05-21 | $0.01071 | $0.01099 | $0.01005 | $0.01015 | $1,021.42 | $238,125 |
| 2016-05-22 | $0.01015 | $0.01015 | $0.009141 | $0.009709 | $1,225.45 | $228,068 |
| 2016-05-23 | $0.009953 | $0.009953 | $0.009278 | $0.009372 | $752.84 | $220,380 |
| 2016-05-24 | $0.009371 | $0.009879 | $0.009371 | $0.009684 | $193.71 | $227,954 |
| 2016-05-25 | $0.009683 | $0.009684 | $0.009259 | $0.009500 | $384.20 | $223,949 |
| 2016-05-26 | $0.009502 | $0.009979 | $0.009372 | $0.009577 | $970.98 | $226,051 |
| 2016-05-27 | $0.009576 | $0.01142 | $0.009576 | $0.01066 | $3,952.78 | $252,040 |
| 2016-05-28 | $0.01066 | $0.01260 | $0.01066 | $0.01260 | $1,696.43 | $298,238 |
| 2016-05-29 | $0.01260 | $0.01274 | $0.01086 | $0.01086 | $2,076.50 | $257,311 |
| 2016-05-30 | $0.01086 | $0.01161 | $0.01086 | $0.01102 | $763.33 | $261,339 |
| 2016-05-31 | $0.01102 | $0.01159 | $0.01102 | $0.01117 | $398.08 | $265,257 |