Ringo RIN
Xếp hạng #?
03:54:11 23/09/2016
Ringo (RIN)
Không hoạt động
Lịch sử giá Ringo (RIN) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-02 | $0.001148 | $0.001281 | $0.001148 | $0.001280 | $957.79 | $93,208.04 |
| 2014-08-03 | $0.001279 | $0.001392 | $0.001033 | $0.001271 | $279.14 | $93,133.47 |
| 2014-08-04 | $0.001270 | $0.001756 | $0.001236 | $0.001658 | $309.73 | $122,230 |
| 2014-08-05 | $0.001658 | $0.01625 | $0.001495 | $0.001495 | $345.61 | $110,478 |
| 2014-08-06 | $0.001497 | $0.001596 | $0.001494 | $0.001582 | $191.38 | $116,891 |
| 2014-08-07 | $0.001582 | $0.001721 | $0.001230 | $0.001231 | $463.96 | $92,497.60 |
| 2014-08-08 | $0.001231 | $0.001319 | $0.0009262 | $0.0009579 | $278.30 | $72,426.02 |
| 2014-08-09 | $0.0009578 | $0.001283 | $0.0009520 | $0.001265 | $54.30 | $96,251.61 |
| 2014-08-10 | $0.001265 | $0.001975 | $0.001263 | $0.001263 | $97.77 | $96,692.48 |
| 2014-08-11 | $0.001264 | $0.001433 | $0.001091 | $0.001419 | $68.93 | $109,255 |
| 2014-08-12 | $0.001420 | $0.001450 | $0.001185 | $0.001220 | $90.12 | $94,479.17 |
| 2014-08-13 | $0.001221 | $0.001227 | $0.001033 | $0.001069 | $95.41 | $83,148.78 |
| 2014-08-14 | $0.001068 | $0.001155 | $0.0009250 | $0.0009250 | $79.41 | $72,485.83 |
| 2014-08-15 | $0.0009345 | $0.001091 | $0.0008699 | $0.0008998 | $241.10 | $70,928.61 |
| 2014-08-16 | $0.0009017 | $0.0009834 | $0.0008799 | $0.0009275 | $144.88 | $73,536.55 |
| 2014-08-17 | $0.0009260 | $0.001077 | $0.0008422 | $0.0009923 | $22.75 | $79,135.71 |
| 2014-08-18 | $0.0009917 | $0.001062 | $0.0008030 | $0.0009256 | $24.41 | $74,236.26 |
| 2014-08-19 | $0.0009256 | $0.001149 | $0.0009153 | $0.001081 | $58.91 | $87,172.19 |
| 2014-08-20 | $0.001080 | $0.001101 | $0.0009509 | $0.001074 | $12.97 | $87,126.64 |
| 2014-08-21 | $0.001071 | $0.001231 | $0.0008418 | $0.001104 | $463.20 | $90,075.28 |
| 2014-08-22 | $0.001105 | $0.001108 | $0.0009507 | $0.0009581 | $108.02 | $78,630.97 |
| 2014-08-23 | $0.0009569 | $0.001267 | $0.0009569 | $0.001123 | $78.59 | $92,714.47 |
| 2014-08-24 | $0.001123 | $0.001171 | $0.0009456 | $0.001031 | $18.36 | $85,388.57 |
| 2014-08-25 | $0.001031 | $0.001137 | $0.001013 | $0.001063 | $19.86 | $88,778.46 |
| 2014-08-26 | $0.001064 | $0.001188 | $0.001059 | $0.001186 | $424.00 | $99,535.16 |
| 2014-08-27 | $0.001187 | $0.001190 | $0.0009780 | $0.0009784 | $67.75 | $82,571.32 |
| 2014-08-28 | $0.0009779 | $0.001079 | $0.0009439 | $0.0009457 | $21.71 | $80,227.27 |
| 2014-08-29 | $0.0009468 | $0.001084 | $0.0009388 | $0.0009720 | $72.08 | $82,915.07 |
| 2014-08-30 | $0.0009722 | $0.0009860 | $0.0008795 | $0.0008834 | $28.10 | $75,762.38 |
| 2014-08-31 | $0.0008810 | $0.0009275 | $0.0008514 | $0.0008564 | $34.26 | $73,863.99 |