Riecoin RIC
Xếp hạng #?
05:00:25 16/08/2018
Riecoin (RIC)
Không hoạt động
Lịch sử giá Riecoin (RIC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.3973 | $0.4521 | $0.3181 | $0.3446 | $1,203,320 | $14,194,654 |
| 2018-02-02 | $0.3446 | $0.3446 | $0.1995 | $0.2246 | $1,509,140 | $9,257,647 |
| 2018-02-03 | $0.2262 | $0.2669 | $0.1972 | $0.2183 | $1,254,730 | $9,005,188 |
| 2018-02-04 | $0.2171 | $0.2298 | $0.1835 | $0.1919 | $597,680 | $7,919,967 |
| 2018-02-05 | $0.1944 | $0.1983 | $0.1222 | $0.1388 | $672,585 | $5,730,975 |
| 2018-02-06 | $0.1402 | $0.1588 | $0.1101 | $0.1553 | $178,869 | $6,419,407 |
| 2018-02-07 | $0.1535 | $0.1721 | $0.1437 | $0.1508 | $84,356.90 | $6,237,177 |
| 2018-02-08 | $0.1499 | $0.1728 | $0.1491 | $0.1611 | $63,341.20 | $6,665,217 |
| 2018-02-09 | $0.1616 | $0.1761 | $0.1542 | $0.1733 | $82,866.10 | $7,177,227 |
| 2018-02-10 | $0.1734 | $0.1863 | $0.1614 | $0.1678 | $62,675.90 | $6,954,565 |
| 2018-02-11 | $0.1677 | $0.1696 | $0.1532 | $0.1571 | $28,224.40 | $6,514,099 |
| 2018-02-12 | $0.1581 | $0.1994 | $0.1580 | $0.1967 | $128,145 | $8,164,186 |
| 2018-02-13 | $0.1989 | $0.2120 | $0.1711 | $0.1819 | $277,256 | $7,553,954 |
| 2018-02-14 | $0.1790 | $0.2002 | $0.1748 | $0.1936 | $82,639.60 | $8,044,377 |
| 2018-02-15 | $0.1958 | $0.2080 | $0.1885 | $0.1957 | $67,524.90 | $8,137,453 |
| 2018-02-16 | $0.1948 | $0.2077 | $0.1892 | $0.1994 | $41,310.60 | $8,299,615 |
| 2018-02-17 | $0.1999 | $0.2164 | $0.1979 | $0.2150 | $21,728.00 | $8,952,370 |
| 2018-02-18 | $0.2154 | $0.2178 | $0.1829 | $0.1853 | $45,470.90 | $7,723,126 |
| 2018-02-19 | $0.1826 | $0.1997 | $0.1823 | $0.1899 | $74,148.40 | $7,917,135 |
| 2018-02-20 | $0.1900 | $0.1998 | $0.1732 | $0.1854 | $57,260.00 | $7,737,651 |
| 2018-02-21 | $0.1822 | $0.1872 | $0.1610 | $0.1645 | $46,805.70 | $6,869,123 |
| 2018-02-22 | $0.1643 | $0.1786 | $0.1533 | $0.1577 | $43,170.20 | $6,588,477 |
| 2018-02-23 | $0.1544 | $0.1960 | $0.1501 | $0.1695 | $111,258 | $7,086,236 |
| 2018-02-24 | $0.1692 | $0.2510 | $0.1593 | $0.2316 | $689,353 | $9,691,257 |
| 2018-02-25 | $0.2327 | $0.3473 | $0.2223 | $0.2986 | $2,021,340 | $12,504,225 |
| 2018-02-26 | $0.3053 | $0.3638 | $0.2706 | $0.3126 | $1,304,600 | $13,097,874 |
| 2018-02-27 | $0.3158 | $0.3634 | $0.2680 | $0.2842 | $711,908 | $11,917,706 |
| 2018-02-28 | $0.2907 | $0.2957 | $0.1284 | $0.1398 | $1,956,390 | $5,865,928 |