RootCoin ROOT
Xếp hạng #?
22:44:12 03/10/2016
RootCoin (ROOT)
Không hoạt động
Lịch sử giá RootCoin (ROOT) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.003394 | $0.004090 | $0.003391 | $0.003857 | $9.57 | $7,480.96 |
| 2016-05-02 | $0.003859 | $0.003864 | $0.003336 | $0.003379 | $8.03 | $6,553.17 |
| 2016-05-03 | $0.003379 | $0.003407 | $0.003360 | $0.003382 | $4.54 | $6,558.90 |
| 2016-05-04 | $0.003382 | $0.003382 | $0.003350 | $0.003355 | $9.92 | $6,506.60 |
| 2016-05-05 | $0.003355 | $0.003797 | $0.003349 | $0.003593 | $1.18 | $6,968.13 |
| 2016-05-06 | $0.003593 | $0.003908 | $0.003585 | $0.003908 | $8.36 | $7,578.97 |
| 2016-05-07 | $0.003907 | $0.003916 | $0.003887 | $0.003896 | $7.38 | $7,555.62 |
| 2016-05-08 | $0.003443 | $0.003443 | $0.003420 | $0.003439 | $53.36 | $6,670.88 |
| 2016-05-09 | $0.003439 | $0.003603 | $0.003424 | $0.003536 | $32.56 | $6,858.60 |
| 2016-05-10 | $0.003537 | $0.003548 | $0.003367 | $0.003380 | $27.99 | $6,555.27 |
| 2016-05-11 | $0.003382 | $0.003404 | $0.002917 | $0.003132 | $45.90 | $6,075.48 |
| 2016-05-12 | $0.003133 | $0.003134 | $0.003109 | $0.003116 | $8.54 | $6,044.10 |
| 2016-05-13 | $0.003300 | $0.003430 | $0.003296 | $0.003395 | $6.47 | $6,584.35 |
| 2016-05-14 | $0.003395 | $0.003403 | $0.003308 | $0.003308 | $1.35 | $6,416.54 |
| 2016-05-15 | $0.003308 | $0.003376 | $0.003229 | $0.003368 | $6.76 | $6,533.41 |
| 2016-05-16 | $0.003368 | $0.003372 | $0.003359 | $0.003365 | $6.39 | $6,526.52 |
| 2016-05-17 | $0.003188 | $0.003189 | $0.002877 | $0.002877 | $24.15 | $5,580.73 |
| 2016-05-18 | $0.002877 | $0.003260 | $0.002874 | $0.002892 | $15.39 | $5,609.16 |
| 2016-05-19 | $0.002891 | $0.002891 | $0.002825 | $0.002826 | $5.66 | $5,482.40 |
| 2016-05-20 | $0.002807 | $0.002808 | $0.002794 | $0.002801 | $47.83 | $5,432.43 |
| 2016-05-21 | $0.002802 | $0.002830 | $0.002796 | $0.002828 | $2.55 | $5,485.07 |
| 2016-05-22 | $0.002828 | $0.002829 | $0.002797 | $0.002799 | $19.45 | $5,429.71 |
| 2016-05-23 | $0.002798 | $0.002825 | $0.002795 | $0.002823 | $19.61 | $5,475.33 |
| 2016-05-24 | $0.002715 | $0.002727 | $0.002715 | $0.002721 | $28.91 | $5,277.63 |
| 2016-05-25 | $0.002720 | $0.002747 | $0.002243 | $0.002248 | $36.64 | $4,359.91 |
| 2016-05-26 | $0.002248 | $0.002553 | $0.001418 | $0.002553 | $30.37 | $4,951.20 |
| 2016-05-27 | $0.002553 | $0.002692 | $0.001686 | $0.001691 | $1.69 | $3,280.54 |
| 2016-05-28 | $0.001690 | $0.001866 | $0.001688 | $0.001862 | $0.2660 | $3,612.78 |
| 2016-05-29 | $0.001860 | $0.001955 | $0.001798 | $0.001855 | $7.04 | $3,598.85 |
| 2016-05-30 | $0.001858 | $0.001895 | $0.001846 | $0.001894 | $6.32 | $3,674.45 |
| 2016-05-31 | $0.002878 | $0.003464 | $0.002130 | $0.002461 | $59.19 | $4,772.91 |