Riecoin RIC
Xếp hạng #?
05:00:25 16/08/2018
Riecoin (RIC)
Không hoạt động
Lịch sử giá Riecoin (RIC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.05442 | $0.07728 | $0.04823 | $0.06005 | $515,257 | $1,999,282 |
| 2017-05-02 | $0.06032 | $0.06722 | $0.04345 | $0.05626 | $374,613 | $1,874,544 |
| 2017-05-03 | $0.05801 | $0.06229 | $0.05228 | $0.06229 | $182,492 | $2,077,521 |
| 2017-05-04 | $0.06229 | $0.07392 | $0.05712 | $0.06843 | $352,586 | $2,284,270 |
| 2017-05-05 | $0.06843 | $0.07240 | $0.05055 | $0.06356 | $258,246 | $2,123,540 |
| 2017-05-06 | $0.06354 | $0.06643 | $0.05576 | $0.06092 | $195,748 | $2,037,239 |
| 2017-05-07 | $0.06092 | $0.06284 | $0.05548 | $0.05550 | $189,197 | $1,857,463 |
| 2017-05-08 | $0.05515 | $0.09982 | $0.05387 | $0.08636 | $676,910 | $2,893,074 |
| 2017-05-09 | $0.08734 | $0.08746 | $0.05957 | $0.06903 | $233,859 | $2,314,209 |
| 2017-05-10 | $0.06688 | $0.06916 | $0.05630 | $0.06210 | $256,735 | $2,083,854 |
| 2017-05-11 | $0.06197 | $0.06395 | $0.04925 | $0.05514 | $215,513 | $1,851,974 |
| 2017-05-12 | $0.05503 | $0.06669 | $0.05503 | $0.05593 | $187,092 | $1,879,797 |
| 2017-05-13 | $0.05435 | $0.06660 | $0.05155 | $0.06597 | $226,071 | $2,219,092 |
| 2017-05-14 | $0.06568 | $0.07591 | $0.06105 | $0.06927 | $214,794 | $2,332,189 |
| 2017-05-15 | $0.06798 | $0.07098 | $0.05799 | $0.05955 | $188,601 | $2,006,703 |
| 2017-05-16 | $0.05921 | $0.08598 | $0.05678 | $0.06527 | $684,926 | $2,201,216 |
| 2017-05-17 | $0.06437 | $0.07117 | $0.05798 | $0.06392 | $303,134 | $2,157,543 |
| 2017-05-18 | $0.06459 | $0.07939 | $0.06417 | $0.07674 | $317,118 | $2,592,589 |
| 2017-05-19 | $0.07667 | $0.1387 | $0.07486 | $0.1068 | $2,884,410 | $3,611,247 |
| 2017-05-20 | $0.1064 | $0.1124 | $0.09600 | $0.1075 | $850,449 | $3,636,016 |
| 2017-05-21 | $0.1075 | $0.1173 | $0.1002 | $0.1113 | $1,118,880 | $3,768,709 |
| 2017-05-22 | $0.1116 | $0.1138 | $0.09462 | $0.1018 | $553,745 | $3,451,354 |
| 2017-05-23 | $0.1017 | $0.1181 | $0.1002 | $0.1129 | $594,994 | $3,829,864 |
| 2017-05-24 | $0.1137 | $0.1303 | $0.09738 | $0.1016 | $834,951 | $3,448,412 |
| 2017-05-25 | $0.1029 | $0.1060 | $0.08631 | $0.09484 | $495,490 | $3,222,848 |
| 2017-05-26 | $0.09144 | $0.1031 | $0.06705 | $0.07460 | $213,803 | $2,537,075 |
| 2017-05-27 | $0.07594 | $0.1136 | $0.05368 | $0.08485 | $1,246,770 | $2,888,182 |
| 2017-05-28 | $0.08811 | $0.09491 | $0.07569 | $0.08594 | $407,145 | $2,927,669 |
| 2017-05-29 | $0.08481 | $0.08722 | $0.07762 | $0.08438 | $173,730 | $2,877,301 |
| 2017-05-30 | $0.08445 | $0.1150 | $0.08183 | $0.09251 | $950,266 | $3,157,180 |
| 2017-05-31 | $0.09214 | $0.09696 | $0.08525 | $0.09192 | $433,800 | $3,139,432 |