Riecoin RIC
Xếp hạng #?
05:00:25 16/08/2018
Riecoin (RIC)
Không hoạt động
Lịch sử giá Riecoin (RIC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.06104 | $0.06416 | $0.05411 | $0.05447 | $122,060 | $2,051,647 |
| 2017-10-02 | $0.05444 | $0.06947 | $0.05444 | $0.06335 | $186,303 | $2,388,156 |
| 2017-10-03 | $0.06164 | $0.06164 | $0.05158 | $0.05396 | $199,620 | $2,035,509 |
| 2017-10-04 | $0.05482 | $0.05485 | $0.04757 | $0.04766 | $59,556.20 | $1,799,281 |
| 2017-10-05 | $0.04817 | $0.04878 | $0.03814 | $0.03939 | $117,816 | $1,488,118 |
| 2017-10-06 | $0.03973 | $0.04460 | $0.03805 | $0.04316 | $153,390 | $1,631,747 |
| 2017-10-07 | $0.04317 | $0.04826 | $0.04209 | $0.04282 | $68,092.30 | $1,620,168 |
| 2017-10-08 | $0.04266 | $0.04576 | $0.04025 | $0.04303 | $39,525.10 | $1,629,252 |
| 2017-10-09 | $0.04294 | $0.04522 | $0.03793 | $0.03949 | $29,229.90 | $1,496,476 |
| 2017-10-10 | $0.03949 | $0.04165 | $0.03386 | $0.03777 | $72,283.40 | $1,432,606 |
| 2017-10-11 | $0.03696 | $0.05687 | $0.03690 | $0.04755 | $318,652 | $1,804,546 |
| 2017-10-12 | $0.04986 | $0.05190 | $0.04275 | $0.04621 | $186,405 | $1,755,169 |
| 2017-10-13 | $0.04635 | $0.05561 | $0.04282 | $0.05100 | $101,256 | $1,938,690 |
| 2017-10-14 | $0.05090 | $0.05572 | $0.04667 | $0.05531 | $58,780.80 | $2,104,031 |
| 2017-10-15 | $0.05541 | $0.05618 | $0.03971 | $0.04211 | $189,475 | $1,603,191 |
| 2017-10-16 | $0.04252 | $0.04458 | $0.03926 | $0.04328 | $157,377 | $1,648,731 |
| 2017-10-17 | $0.04248 | $0.05678 | $0.03851 | $0.04155 | $231,323 | $1,584,223 |
| 2017-10-18 | $0.04206 | $0.04310 | $0.03747 | $0.04227 | $40,169.60 | $1,612,876 |
| 2017-10-19 | $0.04230 | $0.04461 | $0.04099 | $0.04175 | $24,566.50 | $1,593,823 |
| 2017-10-20 | $0.04176 | $0.04367 | $0.03884 | $0.03984 | $35,280.10 | $1,522,199 |
| 2017-10-21 | $0.03975 | $0.04227 | $0.03672 | $0.03685 | $22,144.10 | $1,409,196 |
| 2017-10-22 | $0.03686 | $0.04181 | $0.03618 | $0.04055 | $17,891.20 | $1,551,573 |
| 2017-10-23 | $0.04078 | $0.04079 | $0.03626 | $0.03721 | $13,843.90 | $1,424,996 |
| 2017-10-24 | $0.03713 | $0.04265 | $0.03560 | $0.03961 | $39,942.60 | $1,517,799 |
| 2017-10-25 | $0.03962 | $0.04078 | $0.03816 | $0.04015 | $15,846.30 | $1,539,607 |
| 2017-10-26 | $0.03968 | $0.04406 | $0.03900 | $0.04090 | $45,344.50 | $1,569,895 |
| 2017-10-27 | $0.04050 | $0.05324 | $0.03938 | $0.04523 | $126,685 | $1,737,493 |
| 2017-10-28 | $0.04444 | $0.05141 | $0.04371 | $0.04847 | $32,058.70 | $1,863,053 |
| 2017-10-29 | $0.04846 | $0.05241 | $0.04466 | $0.04824 | $30,688.60 | $1,855,681 |
| 2017-10-30 | $0.04796 | $0.05703 | $0.04622 | $0.05183 | $91,866.70 | $1,995,239 |
| 2017-10-31 | $0.05239 | $0.05381 | $0.04659 | $0.04830 | $29,896.00 | $1,860,709 |