RosCoin ROS
Xếp hạng #?
03:54:13 23/09/2016
RosCoin (ROS)
Không hoạt động
Lịch sử giá RosCoin (ROS) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0001937 | $0.0002455 | $0.0001871 | $0.0001995 | $377.44 | $0 |
| 2014-10-02 | $0.0001995 | $0.0002112 | $0.0001144 | $0.0001200 | $1,266.99 | $9,090.26 |
| 2014-10-03 | $0.0001201 | $0.0001886 | $0.00009814 | $0.0001186 | $423.01 | $8,985.44 |
| 2014-10-04 | $0.0001188 | $0.0001730 | $0.00008147 | $0.00008222 | $172.06 | $6,226.89 |
| 2014-10-05 | $0.00008223 | $0.0001128 | $0.00007537 | $0.00008654 | $67.62 | $6,554.16 |
| 2014-10-06 | $0.00008651 | $0.00008714 | $0.00006942 | $0.00007592 | $129.53 | $5,749.87 |
| 2014-10-07 | $0.00007603 | $0.0001055 | $0.00006820 | $0.00007396 | $102.63 | $5,601.64 |
| 2014-10-08 | $0.00007395 | $0.0001148 | $0.00004819 | $0.00007059 | $172.55 | $5,346.17 |
| 2014-10-09 | $0.00007055 | $0.00009113 | $0.00005703 | $0.00006570 | $51.37 | $4,976.32 |
| 2014-10-10 | $0.00006564 | $0.00008251 | $0.00004589 | $0.00005785 | $23.80 | $4,381.42 |
| 2014-10-11 | $0.00005782 | $0.00008056 | $0.00005760 | $0.00007246 | $11.94 | $5,487.94 |
| 2014-10-12 | $0.00007252 | $0.00008634 | $0.00005452 | $0.00007950 | $30.23 | $6,020.79 |
| 2014-10-13 | $0.00007936 | $0.0001319 | $0.00007009 | $0.0001249 | $162.71 | $9,462.06 |
| 2014-10-14 | $0.0001253 | $0.0001289 | $0.00007578 | $0.00007617 | $100.95 | $5,768.58 |
| 2014-10-15 | $0.00007618 | $0.0001244 | $0.00007433 | $0.0001145 | $22.00 | $8,670.75 |
| 2014-10-16 | $0.0001144 | $0.0007236 | $0.00008683 | $0.0006886 | $8,050.65 | $52,153.04 |
| 2014-10-17 | $0.0006583 | $0.0007505 | $0.0002143 | $0.0004014 | $17,597.50 | $30,417.11 |
| 2014-10-18 | $0.0004016 | $0.0005146 | $0.0002635 | $0.0004755 | $4,850.43 | $36,028.77 |
| 2014-10-19 | $0.0004676 | $0.0005835 | $0.0003297 | $0.0004594 | $7,493.13 | $34,805.90 |
| 2014-10-20 | $0.0004590 | $0.0005178 | $0.0002673 | $0.0002750 | $3,659.31 | $20,836.79 |
| 2014-10-21 | $0.0002747 | $0.0002980 | $0.0001628 | $0.0001894 | $1,235.00 | $14,353.80 |
| 2014-10-22 | $0.0001893 | $0.0003075 | $0.0001742 | $0.0002567 | $3,375.81 | $19,447.98 |
| 2014-10-23 | $0.0002565 | $0.0002565 | $0.0001781 | $0.0002079 | $2,475.12 | $15,751.10 |
| 2014-10-24 | $0.0002080 | $0.0002224 | $0.00005981 | $0.00006651 | $680.86 | $5,039.52 |
| 2014-10-25 | $0.00006656 | $0.0001528 | $0.00006594 | $0.0001528 | $157.34 | $11,579.64 |
| 2014-10-26 | $0.0001529 | $0.0002133 | $0.00009858 | $0.0002093 | $500.65 | $15,859.97 |
| 2014-10-27 | $0.0002093 | $0.0002422 | $0.0001392 | $0.0001695 | $669.76 | $12,846.28 |
| 2014-10-28 | $0.0001696 | $0.0003273 | $0.0001145 | $0.0002288 | $19,454.80 | $17,342.43 |
| 2014-10-29 | $0.0002285 | $0.0002293 | $0.0001440 | $0.0001448 | $583.98 | $10,971.64 |
| 2014-10-30 | $0.0001448 | $0.0001609 | $0.0001201 | $0.0001205 | $485.05 | $9,134.86 |
| 2014-10-31 | $0.0001204 | $0.0001539 | $0.0001079 | $0.0001083 | $430.69 | $8,208.29 |