Ringo RIN
Xếp hạng #?
03:54:11 23/09/2016
Ringo (RIN)
Không hoạt động
Lịch sử giá Ringo (RIN) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0003688 | $0.0003812 | $0.0003256 | $0.0003808 | $67.73 | $36,836.89 |
| 2015-04-02 | $0.0003808 | $0.0003919 | $0.0003413 | $0.0003416 | $34.76 | $33,040.95 |
| 2015-04-03 | $0.0003416 | $0.0003457 | $0.0003393 | $0.0003408 | $50.25 | $32,964.34 |
| 2015-04-04 | $0.0003408 | $0.0003417 | $0.0002791 | $0.0002792 | $153.70 | $27,008.05 |
| 2015-04-05 | $0.0002791 | $0.0002998 | $0.0002776 | $0.0002969 | $109.64 | $28,720.25 |
| 2015-04-06 | $0.0002971 | $0.0003034 | $0.0001210 | $0.0002555 | $56.14 | $24,716.92 |
| 2015-04-07 | $0.0002555 | $0.0002785 | $0.0002530 | $0.0002687 | $57.26 | $25,987.07 |
| 2015-04-08 | $0.0002684 | $0.0002691 | $0.0002589 | $0.0002598 | $4.45 | $25,129.18 |
| 2015-04-09 | $0.0002597 | $0.0002609 | $0.0002538 | $0.0002565 | $0.08723 | $24,912.03 |
| 2015-04-10 | $0.0002438 | $0.0002445 | $0.0002351 | $0.0002382 | $0.08125 | $23,158.39 |
| 2015-04-11 | $0.0002384 | $0.0002419 | $0.0002365 | $0.0002390 | $0.08151 | $23,243.78 |
| 2015-04-12 | $0.0002389 | $0.0002506 | $0.0002383 | $0.0002502 | $0.001324 | $24,348.30 |
| 2015-04-13 | $0.0002503 | $0.0002512 | $0.0002353 | $0.0002383 | $0.001261 | $23,198.22 |
| 2015-04-14 | $0.0002381 | $0.0002385 | $0.0002293 | $0.0002310 | $0.001223 | $22,496.35 |
| 2015-04-16 | $0.0004424 | $0.0004424 | $0.0003378 | $0.0003429 | $2.52 | $33,431.09 |
| 2015-04-17 | $0.0003429 | $0.0004125 | $0.0003329 | $0.0004125 | $2.46 | $40,230.22 |
| 2015-04-18 | $0.0004123 | $0.0004142 | $0.0002982 | $0.0003016 | $0.07954 | $29,432.36 |
| 2015-04-19 | $0.0003015 | $0.0003056 | $0.0003002 | $0.0003005 | $0.07513 | $29,338.97 |
| 2015-04-20 | $0.0003005 | $0.0003056 | $0.0002997 | $0.0003033 | $0.6807 | $29,609.19 |
| 2015-04-21 | $0.0003032 | $0.0003174 | $0.0003028 | $0.0003165 | $0.7104 | $30,903.12 |
| 2015-04-22 | $0.0003176 | $0.0003181 | $0.0002965 | $0.0002970 | $0.1258 | $28,999.77 |
| 2015-04-23 | $0.0002974 | $0.0003003 | $0.0002962 | $0.0003003 | $0.1272 | $29,321.37 |
| 2015-04-24 | $0.0003003 | $0.0003971 | $0.0002970 | $0.0003960 | $10.13 | $38,755.73 |
| 2015-04-25 | $0.0003961 | $0.0003983 | $0.0002754 | $0.0003744 | $24.25 | $36,660.15 |
| 2015-04-26 | $0.0003743 | $0.0004645 | $0.0003602 | $0.0003784 | $5.40 | $37,070.72 |
| 2015-04-27 | $0.0003785 | $0.0003896 | $0.0003641 | $0.0003881 | $3.10 | $38,036.41 |
| 2015-04-28 | $0.0002732 | $0.0002867 | $0.0002720 | $0.0002791 | $6.03 | $27,368.90 |
| 2015-04-29 | $0.0002793 | $0.0002807 | $0.0002711 | $0.0002735 | $9.23 | $26,825.32 |
| 2015-04-30 | $0.0002732 | $0.0003162 | $0.0002722 | $0.0003115 | $3.57 | $30,573.11 |