Riecoin RIC
Xếp hạng #?
05:00:25 16/08/2018
Riecoin (RIC)
Không hoạt động
Lịch sử giá Riecoin (RIC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01711 | $0.01909 | $0.01678 | $0.01877 | $17,623.80 | $608,557 |
| 2017-04-02 | $0.01877 | $0.02055 | $0.01790 | $0.01891 | $24,123.10 | $613,605 |
| 2017-04-03 | $0.01893 | $0.02515 | $0.01863 | $0.02279 | $124,822 | $740,349 |
| 2017-04-04 | $0.02252 | $0.02252 | $0.01914 | $0.02077 | $35,011.80 | $675,222 |
| 2017-04-05 | $0.02078 | $0.02262 | $0.01994 | $0.02084 | $25,045.80 | $678,173 |
| 2017-04-06 | $0.02085 | $0.02133 | $0.01998 | $0.02018 | $19,614.60 | $657,406 |
| 2017-04-07 | $0.02018 | $0.02623 | $0.02011 | $0.02374 | $64,671.00 | $773,909 |
| 2017-04-08 | $0.02417 | $0.03733 | $0.02337 | $0.02889 | $469,829 | $942,757 |
| 2017-04-09 | $0.02907 | $0.03273 | $0.02673 | $0.02757 | $173,438 | $900,312 |
| 2017-04-10 | $0.02711 | $0.02890 | $0.02475 | $0.02548 | $74,621.80 | $832,883 |
| 2017-04-11 | $0.02561 | $0.02696 | $0.02412 | $0.02494 | $46,452.80 | $816,035 |
| 2017-04-12 | $0.02500 | $0.02621 | $0.02348 | $0.02527 | $46,699.70 | $827,556 |
| 2017-04-13 | $0.02491 | $0.02562 | $0.02414 | $0.02440 | $36,626.20 | $799,638 |
| 2017-04-14 | $0.02444 | $0.02528 | $0.02383 | $0.02498 | $24,100.40 | $819,214 |
| 2017-04-15 | $0.02496 | $0.02683 | $0.02434 | $0.02499 | $25,882.10 | $820,337 |
| 2017-04-16 | $0.02463 | $0.03765 | $0.02444 | $0.03151 | $332,348 | $1,035,397 |
| 2017-04-17 | $0.03197 | $0.03668 | $0.02891 | $0.03114 | $196,988 | $1,023,974 |
| 2017-04-18 | $0.03116 | $0.03797 | $0.02968 | $0.03502 | $248,693 | $1,152,942 |
| 2017-04-19 | $0.03503 | $0.03869 | $0.03151 | $0.03472 | $160,168 | $1,143,935 |
| 2017-04-20 | $0.03473 | $0.03670 | $0.02871 | $0.03110 | $91,566.60 | $1,025,569 |
| 2017-04-21 | $0.03098 | $0.03194 | $0.02880 | $0.03121 | $67,880.60 | $1,030,244 |
| 2017-04-22 | $0.03145 | $0.03202 | $0.02943 | $0.03002 | $40,495.70 | $991,873 |
| 2017-04-23 | $0.02981 | $0.03144 | $0.02981 | $0.03080 | $26,460.20 | $1,018,533 |
| 2017-04-24 | $0.03103 | $0.03238 | $0.02976 | $0.03154 | $34,283.30 | $1,043,803 |
| 2017-04-25 | $0.03152 | $0.03562 | $0.03143 | $0.03330 | $85,948.50 | $1,103,090 |
| 2017-04-26 | $0.03276 | $0.03843 | $0.03276 | $0.03715 | $183,683 | $1,231,581 |
| 2017-04-27 | $0.03704 | $0.04375 | $0.03704 | $0.04185 | $202,949 | $1,388,652 |
| 2017-04-28 | $0.04187 | $0.05009 | $0.03863 | $0.04121 | $217,545 | $1,368,399 |
| 2017-04-29 | $0.04120 | $0.04779 | $0.04118 | $0.04707 | $134,376 | $1,564,562 |
| 2017-04-30 | $0.04703 | $0.06597 | $0.04570 | $0.05483 | $413,878 | $1,824,235 |