Ringo RIN
Xếp hạng #?
03:54:11 23/09/2016
Ringo (RIN)
Không hoạt động
Lịch sử giá Ringo (RIN) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0003117 | $0.0003154 | $0.0003064 | $0.0003064 | $0.0004991 | $30,089.63 |
| 2015-05-02 | $0.0003063 | $0.0003112 | $0.0003063 | $0.0003108 | $0.0005062 | $30,524.62 |
| 2015-05-04 | $0.0003055 | $0.0003063 | $0.0003046 | $0.0003059 | $0.1409 | $30,081.01 |
| 2015-05-05 | $0.0003059 | $0.0003062 | $0.0002970 | $0.0003022 | $3.02 | $29,729.59 |
| 2015-05-06 | $0.0003022 | $0.0004479 | $0.0003007 | $0.0003199 | $11.88 | $31,484.30 |
| 2015-05-07 | $0.0003204 | $0.0003791 | $0.0002994 | $0.0003759 | $17.00 | $37,015.62 |
| 2015-05-08 | $0.0003763 | $0.0004408 | $0.0003212 | $0.0003212 | $0.003212 | $31,633.74 |
| 2015-05-09 | $0.0004104 | $0.0004134 | $0.0004099 | $0.0004114 | $0.0005203 | $40,545.99 |
| 2015-05-10 | $0.0004111 | $0.0004252 | $0.0002896 | $0.0004209 | $11.52 | $41,495.20 |
| 2015-05-11 | $0.0004205 | $0.0004227 | $0.0002934 | $0.0002952 | $12.09 | $29,117.69 |
| 2015-05-12 | $0.0002954 | $0.0005828 | $0.0002929 | $0.0004243 | $2.88 | $41,875.65 |
| 2015-05-13 | $0.0004236 | $0.0004557 | $0.0004236 | $0.0004550 | $0.1353 | $44,916.72 |
| 2015-05-18 | $0.0004946 | $0.0004946 | $0.0004288 | $0.0004601 | $4.57 | $45,539.09 |
| 2015-05-19 | $0.0004604 | $0.0006061 | $0.0004548 | $0.0004587 | $134.74 | $45,425.62 |
| 2015-05-20 | $0.0004588 | $0.0006315 | $0.0003359 | $0.0006315 | $157.93 | $62,560.56 |
| 2015-05-21 | $0.0006317 | $0.0006317 | $0.0003730 | $0.0006048 | $46.22 | $59,949.73 |
| 2015-05-22 | $0.0006048 | $0.0006098 | $0.0005101 | $0.0005218 | $36.58 | $51,742.57 |
| 2015-05-23 | $0.0005216 | $0.0005230 | $0.0005180 | $0.0005184 | $13.00 | $51,433.59 |
| 2015-05-24 | $0.0005184 | $0.0005251 | $0.0005182 | $0.0005229 | $0.08888 | $51,895.86 |
| 2015-05-25 | $0.0005229 | $0.0005229 | $0.0005204 | $0.0005223 | $0.08877 | $51,838.56 |
| 2015-05-26 | $0.0005123 | $0.0005143 | $0.0003246 | $0.0003250 | $10.36 | $32,290.45 |
| 2015-05-27 | $0.0003248 | $0.0003269 | $0.0003243 | $0.0003251 | $10.37 | $32,309.32 |
| 2015-05-28 | $0.0003250 | $0.0003258 | $0.0003242 | $0.0003252 | $0.01981 | $32,331.80 |