Ringo RIN
Xếp hạng #?
03:54:11 23/09/2016
Ringo (RIN)
Không hoạt động
Lịch sử giá Ringo (RIN) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0008564 | $0.001103 | $0.0008560 | $0.001013 | $89.25 | $87,837.69 |
| 2014-09-02 | $0.001012 | $0.001054 | $0.0007941 | $0.0007986 | $32.91 | $69,431.24 |
| 2014-09-03 | $0.0007977 | $0.001052 | $0.0007898 | $0.001046 | $8.11 | $90,983.40 |
| 2014-09-04 | $0.001046 | $0.001052 | $0.0008399 | $0.0009800 | $0.8862 | $85,296.19 |
| 2014-09-05 | $0.0009800 | $0.001070 | $0.0007969 | $0.0007998 | $128.78 | $69,653.06 |
| 2014-09-06 | $0.0007998 | $0.0008482 | $0.0006798 | $0.0006798 | $290.64 | $59,230.76 |
| 2014-09-07 | $0.0006802 | $0.0008068 | $0.0006796 | $0.0006978 | $102.87 | $60,836.46 |
| 2014-09-08 | $0.0006971 | $0.0007836 | $0.0006512 | $0.0006792 | $26.56 | $59,246.36 |
| 2014-09-09 | $0.0006796 | $0.0007381 | $0.0005365 | $0.0005573 | $12.33 | $48,645.50 |
| 2014-09-10 | $0.0005576 | $0.0006152 | $0.0005127 | $0.0005874 | $57.34 | $51,294.21 |
| 2014-09-11 | $0.0005877 | $0.0006031 | $0.0005858 | $0.0005973 | $316.99 | $52,191.41 |
| 2014-09-12 | $0.0005971 | $0.0005972 | $0.0004678 | $0.0005266 | $1.50 | $46,039.97 |
| 2014-09-13 | $0.0005267 | $0.0005922 | $0.0004531 | $0.0004765 | $23.39 | $41,681.53 |
| 2014-09-14 | $0.0004766 | $0.0006145 | $0.0004648 | $0.0005204 | $63.07 | $45,546.94 |
| 2014-09-15 | $0.0005203 | $0.0005333 | $0.0004335 | $0.0004516 | $10.80 | $39,546.47 |
| 2014-09-16 | $0.0004511 | $0.0007325 | $0.0004488 | $0.0004661 | $0.3157 | $40,836.23 |
| 2014-09-17 | $0.0004659 | $0.0009698 | $0.0004072 | $0.0004117 | $75.48 | $36,091.08 |
| 2014-09-18 | $0.0004112 | $0.0005707 | $0.0004085 | $0.0004450 | $10.38 | $39,030.21 |
| 2014-09-19 | $0.0004446 | $0.0004454 | $0.0003999 | $0.0004106 | $9.33 | $36,035.29 |
| 2014-09-20 | $0.0004105 | $0.0004792 | $0.0004016 | $0.0004764 | $0.5444 | $41,834.15 |
| 2014-09-21 | $0.0004755 | $0.0005131 | $0.0004128 | $0.0004870 | $4.04 | $42,790.28 |
| 2014-09-22 | $0.0004874 | $0.0008268 | $0.0004195 | $0.0005680 | $42.05 | $49,936.53 |
| 2014-09-23 | $0.0005680 | $0.0005718 | $0.0003769 | $0.0004532 | $3.52 | $39,865.56 |
| 2014-09-24 | $0.0004532 | $0.0004536 | $0.0004380 | $0.0004401 | $2.80 | $38,736.13 |
| 2014-09-25 | $0.0004401 | $0.0004405 | $0.0004177 | $0.0004198 | $7.93 | $36,966.66 |
| 2014-09-26 | $0.0004197 | $0.0006105 | $0.0004197 | $0.0004208 | $16.12 | $37,077.80 |
| 2014-09-27 | $0.0004199 | $0.0004312 | $0.0004112 | $0.0004195 | $5.47 | $36,968.61 |
| 2014-09-28 | $0.0004194 | $0.0005716 | $0.0004194 | $0.0004458 | $113.32 | $39,318.10 |
| 2014-09-29 | $0.0004455 | $0.0007421 | $0.0004436 | $0.0005459 | $109.89 | $48,174.55 |
| 2014-09-30 | $0.0005468 | $0.0006833 | $0.0004518 | $0.0005668 | $94.47 | $50,042.60 |