Riecoin RIC
Xếp hạng #?
05:00:25 16/08/2018
Riecoin (RIC)
Không hoạt động
Lịch sử giá Riecoin (RIC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2417 | $0.3545 | $0.2392 | $0.3225 | $1,580,420 | $12,998,371 |
| 2018-01-02 | $0.3259 | $0.3736 | $0.2952 | $0.3094 | $1,108,150 | $12,483,505 |
| 2018-01-03 | $0.3085 | $0.3339 | $0.3062 | $0.3285 | $194,684 | $13,260,363 |
| 2018-01-04 | $0.3280 | $0.3453 | $0.2972 | $0.3202 | $273,962 | $12,934,358 |
| 2018-01-05 | $0.3177 | $0.3370 | $0.2970 | $0.3287 | $301,668 | $13,285,961 |
| 2018-01-06 | $0.3279 | $0.3899 | $0.3012 | $0.3891 | $224,436 | $15,737,883 |
| 2018-01-07 | $0.3888 | $0.4190 | $0.3716 | $0.3849 | $356,617 | $15,574,444 |
| 2018-01-08 | $0.3843 | $0.4055 | $0.3205 | $0.3411 | $227,904 | $13,811,926 |
| 2018-01-09 | $0.3431 | $0.4440 | $0.3345 | $0.4061 | $551,699 | $16,459,829 |
| 2018-01-10 | $0.4066 | $0.4539 | $0.3664 | $0.4058 | $535,835 | $16,458,081 |
| 2018-01-11 | $0.4049 | $0.5156 | $0.3698 | $0.4919 | $1,524,660 | $19,962,764 |
| 2018-01-12 | $0.4872 | $0.5406 | $0.4342 | $0.5098 | $757,935 | $20,707,539 |
| 2018-01-13 | $0.4978 | $0.5742 | $0.4825 | $0.5348 | $332,199 | $21,737,266 |
| 2018-01-14 | $0.5390 | $0.5408 | $0.4464 | $0.4596 | $185,496 | $18,693,495 |
| 2018-01-15 | $0.4563 | $0.5185 | $0.4093 | $0.4958 | $529,137 | $20,183,248 |
| 2018-01-16 | $0.5000 | $0.5000 | $0.2395 | $0.2641 | $488,611 | $10,756,517 |
| 2018-01-17 | $0.2638 | $0.2881 | $0.1931 | $0.2733 | $191,152 | $11,138,544 |
| 2018-01-18 | $0.2714 | $0.3316 | $0.2633 | $0.2931 | $114,135 | $11,954,725 |
| 2018-01-19 | $0.2901 | $0.3076 | $0.2675 | $0.2899 | $60,174.40 | $11,831,299 |
| 2018-01-20 | $0.2949 | $0.3214 | $0.2834 | $0.3117 | $80,571.10 | $12,732,830 |
| 2018-01-21 | $0.3127 | $0.3137 | $0.2388 | $0.2529 | $67,379.60 | $10,336,322 |
| 2018-01-22 | $0.2563 | $0.2853 | $0.2171 | $0.2348 | $140,644 | $9,603,905 |
| 2018-01-23 | $0.2339 | $0.2478 | $0.2075 | $0.2362 | $94,549.40 | $9,666,616 |
| 2018-01-24 | $0.2365 | $0.2487 | $0.2206 | $0.2450 | $29,405.60 | $10,035,797 |
| 2018-01-25 | $0.2491 | $0.2601 | $0.2404 | $0.2556 | $68,361.60 | $10,475,768 |
| 2018-01-26 | $0.2521 | $0.2708 | $0.2209 | $0.2391 | $58,484.20 | $9,809,076 |
| 2018-01-27 | $0.2390 | $0.2516 | $0.2192 | $0.2450 | $166,308 | $10,057,027 |
| 2018-01-28 | $0.2455 | $0.2609 | $0.2436 | $0.2473 | $63,080.20 | $10,158,623 |
| 2018-01-29 | $0.2467 | $0.3433 | $0.2280 | $0.3118 | $571,660 | $12,816,584 |
| 2018-01-30 | $0.3135 | $0.3909 | $0.2600 | $0.3571 | $1,253,540 | $14,690,279 |
| 2018-01-31 | $0.3581 | $0.4652 | $0.3130 | $0.3960 | $1,595,410 | $16,301,478 |