Ringo RIN
Xếp hạng #?
03:54:11 23/09/2016
Ringo (RIN)
Không hoạt động
Lịch sử giá Ringo (RIN) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0003612 | $0.0003772 | $0.0003395 | $0.0003413 | $0.01226 | $31,147.50 |
| 2014-12-02 | $0.0003413 | $0.0003456 | $0.0003401 | $0.0003432 | $0.01232 | $31,332.74 |
| 2014-12-03 | $0.0003435 | $0.0003926 | $0.0003369 | $0.0003413 | $7.06 | $31,173.44 |
| 2014-12-04 | $0.0003419 | $0.0003427 | $0.0003275 | $0.0003296 | $3.04 | $30,114.92 |
| 2014-12-05 | $0.0001475 | $0.0001590 | $0.0001473 | $0.0001580 | $24.21 | $14,447.47 |
| 2014-12-06 | $0.0001580 | $0.0001722 | $0.0001567 | $0.0001649 | $22.82 | $15,086.56 |
| 2014-12-07 | $0.0001649 | $0.0001656 | $0.0001642 | $0.0001650 | $0.008912 | $15,106.71 |
| 2014-12-08 | $0.0001650 | $0.0001655 | $0.0001643 | $0.0001645 | $0.008881 | $15,054.27 |
| 2014-12-09 | $0.0001823 | $0.0001900 | $0.0001552 | $0.0001585 | $1.44 | $14,522.54 |
| 2014-12-10 | $0.0001585 | $0.0002358 | $0.0001413 | $0.0001598 | $12.97 | $14,646.87 |
| 2014-12-11 | $0.0001589 | $0.0001662 | $0.0001558 | $0.0001615 | $11.16 | $14,811.44 |
| 2014-12-12 | $0.0001614 | $0.0003094 | $0.0001614 | $0.0003090 | $21.07 | $28,347.74 |
| 2014-12-13 | $0.0003088 | $0.0003207 | $0.0002941 | $0.0003196 | $22.40 | $29,339.99 |
| 2014-12-14 | $0.0003190 | $0.0003356 | $0.0003178 | $0.0003341 | $12.56 | $30,682.95 |
| 2014-12-15 | $0.0003338 | $0.0003342 | $0.0002579 | $0.0002582 | $2.60 | $23,722.02 |
| 2014-12-16 | $0.0002585 | $0.0003003 | $0.0002420 | $0.0002944 | $0.4447 | $27,038.70 |
| 2014-12-17 | $0.0002942 | $0.0003006 | $0.0002553 | $0.0002590 | $14.48 | $23,792.75 |
| 2014-12-18 | $0.0002590 | $0.0002622 | $0.0002464 | $0.0002563 | $19.30 | $23,544.18 |
| 2014-12-19 | $0.0002583 | $0.0002628 | $0.0002347 | $0.0002575 | $5.13 | $23,648.90 |
| 2014-12-20 | $0.0002573 | $0.0002676 | $0.0002560 | $0.0002673 | $5.33 | $24,550.11 |
| 2014-12-21 | $0.0002669 | $0.0003294 | $0.0002623 | $0.0002683 | $16.51 | $24,649.68 |
| 2014-12-22 | $0.0002685 | $0.0003167 | $0.0002511 | $0.0003166 | $5.63 | $29,080.32 |
| 2014-12-23 | $0.0003167 | $0.0003179 | $0.0002549 | $0.0003047 | $2.58 | $27,992.00 |
| 2014-12-24 | $0.0003046 | $0.0003049 | $0.0002267 | $0.0002275 | $19.23 | $20,901.27 |
| 2014-12-25 | $0.0002274 | $0.0002816 | $0.0002244 | $0.0002807 | $8.98 | $25,786.78 |
| 2014-12-26 | $0.0002809 | $0.0002917 | $0.0002786 | $0.0002886 | $9.24 | $26,663.92 |
| 2014-12-27 | $0.0002883 | $0.0003240 | $0.0002806 | $0.0003156 | $21.93 | $29,173.16 |
| 2014-12-28 | $0.0003159 | $0.0005575 | $0.0003159 | $0.0004747 | $141.85 | $43,891.32 |
| 2014-12-29 | $0.0004754 | $0.0006195 | $0.0004707 | $0.0004753 | $190.85 | $43,943.47 |
| 2014-12-30 | $0.0004754 | $0.0004760 | $0.0003743 | $0.0003760 | $115.32 | $34,763.78 |
| 2014-12-31 | $0.0003762 | $0.0004317 | $0.0003758 | $0.0004034 | $50.88 | $37,301.87 |