Ringo RIN
Xếp hạng #?
03:54:11 23/09/2016
Ringo (RIN)
Không hoạt động
Lịch sử giá Ringo (RIN) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0003944 | $0.0003970 | $0.0003329 | $0.0003876 | $4.70 | $34,827.29 |
| 2014-11-02 | $0.0003880 | $0.0003923 | $0.0003848 | $0.0003911 | $4.77 | $35,153.69 |
| 2014-11-03 | $0.0003907 | $0.0004008 | $0.0003730 | $0.0003744 | $1.26 | $33,675.39 |
| 2014-11-04 | $0.0003740 | $0.0003999 | $0.0003719 | $0.0003995 | $15.60 | $35,951.68 |
| 2014-11-05 | $0.0003998 | $0.0004114 | $0.0003822 | $0.0003870 | $12.38 | $34,843.26 |
| 2014-11-06 | $0.0003870 | $0.0004059 | $0.0003858 | $0.0004017 | $0.08700 | $36,182.55 |
| 2014-11-07 | $0.0004023 | $0.0004056 | $0.0003898 | $0.0003904 | $0.1292 | $35,180.86 |
| 2014-11-08 | $0.0003901 | $0.0003956 | $0.0003901 | $0.0003939 | $0.08333 | $35,515.59 |
| 2014-11-09 | $0.0003937 | $0.0004679 | $0.0003769 | $0.0004674 | $19.12 | $42,172.11 |
| 2014-11-10 | $0.0004661 | $0.0004685 | $0.0004079 | $0.0004587 | $19.10 | $41,403.05 |
| 2014-11-11 | $0.0004573 | $0.0004587 | $0.0004182 | $0.0004559 | $1.18 | $41,180.01 |
| 2014-11-12 | $0.0004563 | $0.0005328 | $0.0004563 | $0.0005252 | $1.09 | $47,454.95 |
| 2014-11-13 | $0.0005298 | $0.0005668 | $0.0004974 | $0.0005217 | $0.5394 | $47,138.26 |
| 2014-11-14 | $0.0005188 | $0.0005199 | $0.0004296 | $0.0004376 | $1.75 | $39,580.76 |
| 2014-11-15 | $0.0004396 | $0.0004701 | $0.0003893 | $0.0003948 | $1.95 | $35,719.81 |
| 2014-11-16 | $0.0003934 | $0.0004572 | $0.0003384 | $0.0004110 | $38.91 | $37,183.08 |
| 2014-11-17 | $0.0004115 | $0.0004618 | $0.0003284 | $0.0004261 | $6.94 | $38,551.45 |
| 2014-11-18 | $0.0004266 | $0.0004316 | $0.0003690 | $0.0003940 | $15.69 | $35,643.64 |
| 2014-11-19 | $0.0003926 | $0.0004091 | $0.0003289 | $0.0003311 | $0.09401 | $30,026.27 |
| 2014-11-20 | $0.0003309 | $0.0003973 | $0.0003308 | $0.0003799 | $21.90 | $34,468.65 |
| 2014-11-21 | $0.0003799 | $0.0004277 | $0.0003714 | $0.0004210 | $19.94 | $38,221.11 |
| 2014-11-22 | $0.0004219 | $0.0004331 | $0.0003139 | $0.0003141 | $0.008908 | $28,529.63 |
| 2014-11-23 | $0.0003143 | $0.0004413 | $0.0003143 | $0.0004374 | $0.009241 | $39,751.26 |
| 2014-11-24 | $0.0004367 | $0.0004468 | $0.0004002 | $0.0004025 | $0.7038 | $36,597.04 |
| 2014-11-25 | $0.0004025 | $0.0004605 | $0.0003988 | $0.0004429 | $0.03374 | $40,292.33 |
| 2014-11-26 | $0.0004437 | $0.0004457 | $0.0003245 | $0.0004126 | $1.03 | $37,551.61 |
| 2014-11-27 | $0.0004150 | $0.0004189 | $0.0003278 | $0.0003290 | $1.67 | $29,960.92 |
| 2014-11-28 | $0.0003287 | $0.0005185 | $0.0003226 | $0.0003614 | $2.95 | $32,927.14 |
| 2014-11-29 | $0.0003611 | $0.0003918 | $0.0003589 | $0.0003752 | $12.88 | $34,202.16 |
| 2014-11-30 | $0.0003752 | $0.0003791 | $0.0003454 | $0.0003610 | $7.19 | $32,927.24 |