Ringo RIN
Xếp hạng #?
03:54:11 23/09/2016
Ringo (RIN)
Không hoạt động
Lịch sử giá Ringo (RIN) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0005142 | $0.0005335 | $0.0004820 | $0.0005103 | $0.01042 | $48,672.92 |
| 2015-03-02 | $0.0005100 | $0.0006750 | $0.0004895 | $0.0006076 | $50.24 | $57,982.18 |
| 2015-03-03 | $0.0006078 | $0.0006230 | $0.0005853 | $0.0006096 | $24.48 | $58,196.23 |
| 2015-03-04 | $0.0006095 | $0.0006134 | $0.0005161 | $0.0005264 | $4.26 | $50,279.99 |
| 2015-03-05 | $0.0005257 | $0.0005274 | $0.0004713 | $0.0004912 | $9.00 | $46,943.20 |
| 2015-03-06 | $0.0004916 | $0.0004941 | $0.0002390 | $0.0003571 | $9.40 | $34,143.27 |
| 2015-03-07 | $0.0003573 | $0.002381 | $0.0003539 | $0.0007792 | $415.70 | $74,532.69 |
| 2015-03-08 | $0.0007794 | $0.0008245 | $0.0005945 | $0.0006256 | $343.08 | $59,866.64 |
| 2015-03-09 | $0.0006255 | $0.0007581 | $0.0005667 | $0.0007507 | $27.38 | $71,842.69 |
| 2015-03-10 | $0.0007501 | $0.0007771 | $0.0004220 | $0.0004230 | $26.67 | $40,475.41 |
| 2015-03-11 | $0.0004231 | $0.0006921 | $0.0004215 | $0.0006908 | $27.75 | $66,199.26 |
| 2015-03-12 | $0.0006906 | $0.0006922 | $0.0006813 | $0.0006867 | $0.8688 | $65,842.40 |
| 2015-03-13 | $0.0006858 | $0.0006862 | $0.0005616 | $0.0005616 | $5.80 | $53,870.78 |
| 2015-03-14 | $0.0005593 | $0.0005612 | $0.0005507 | $0.0005532 | $5.75 | $53,092.31 |
| 2015-03-15 | $0.0005525 | $0.0005988 | $0.0004160 | $0.0004167 | $3.48 | $40,010.13 |
| 2015-03-16 | $0.0004178 | $0.0006083 | $0.0004085 | $0.0006072 | $0.1156 | $58,335.65 |
| 2015-03-17 | $0.0006073 | $0.0006090 | $0.0006051 | $0.0006083 | $0.1158 | $58,448.95 |
| 2015-03-18 | $0.0003903 | $0.0003952 | $0.0003698 | $0.0003798 | $0.1029 | $36,526.36 |
| 2015-03-19 | $0.0003793 | $0.0005021 | $0.0003680 | $0.0004433 | $0.3636 | $42,644.59 |
| 2015-03-20 | $0.0004436 | $0.0005128 | $0.0004430 | $0.0005106 | $0.3070 | $49,127.17 |
| 2015-03-21 | $0.0005104 | $0.0005113 | $0.0004985 | $0.0005070 | $0.04654 | $48,787.32 |
| 2015-03-22 | $0.0005070 | $0.0005076 | $0.0005062 | $0.0005071 | $0.04655 | $48,795.21 |
| 2015-03-23 | $0.0006235 | $0.0006275 | $0.0002971 | $0.0003814 | $17.80 | $36,694.29 |
| 2015-03-24 | $0.0003814 | $0.0005299 | $0.0002954 | $0.0003578 | $23.07 | $34,425.88 |
| 2015-03-25 | $0.0003954 | $0.0003957 | $0.0003573 | $0.0003765 | $7.39 | $36,324.52 |
| 2015-03-26 | $0.0003767 | $0.0008773 | $0.0003747 | $0.0007902 | $12.60 | $76,268.90 |
| 2015-03-27 | $0.0007903 | $0.0007935 | $0.0004934 | $0.0004937 | $12.76 | $47,673.98 |
| 2015-03-28 | $0.0004936 | $0.0005071 | $0.0004935 | $0.0005058 | $0.7359 | $48,862.90 |
| 2015-03-29 | $0.0005056 | $0.0005381 | $0.0004541 | $0.0004576 | $0.1653 | $44,231.91 |
| 2015-03-30 | $0.0004579 | $0.0005721 | $0.0004522 | $0.0005721 | $0.07391 | $55,320.41 |
| 2015-03-31 | $0.0005718 | $0.0007818 | $0.0002973 | $0.0003687 | $33.62 | $35,659.31 |