RosCoin ROS
Xếp hạng #?
03:54:13 23/09/2016
RosCoin (ROS)
Không hoạt động
Lịch sử giá RosCoin (ROS) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0001084 | $0.0001584 | $0.00009752 | $0.00009781 | $159.96 | $7,413.04 |
| 2014-11-02 | $0.00009469 | $0.00009809 | $0.00009415 | $0.00009451 | $17.16 | $7,162.55 |
| 2014-11-03 | $0.00009442 | $0.00009905 | $0.00004579 | $0.00006879 | $20.03 | $5,213.12 |
| 2014-11-04 | $0.00006870 | $0.00007526 | $0.00004879 | $0.00005687 | $60.81 | $4,309.70 |
| 2014-11-05 | $0.00005690 | $0.0001462 | $0.00003068 | $0.0001324 | $244.84 | $10,034.23 |
| 2014-11-06 | $0.0001324 | $0.0001330 | $0.00006802 | $0.00008034 | $113.08 | $6,088.50 |
| 2014-11-07 | $0.00008046 | $0.0001319 | $0.00007993 | $0.0001267 | $44.04 | $9,601.79 |
| 2014-11-08 | $0.0001266 | $0.0001277 | $0.00008285 | $0.00008637 | $17.35 | $6,545.89 |
| 2014-11-09 | $0.00008634 | $0.00008634 | $0.00006441 | $0.00007992 | $27.68 | $6,056.77 |
| 2014-11-10 | $0.00007970 | $0.0001237 | $0.00007151 | $0.0001211 | $9.66 | $9,176.70 |
| 2014-11-11 | $0.0001207 | $0.0001218 | $0.00006625 | $0.00007354 | $106.58 | $5,573.32 |
| 2014-11-12 | $0.00007360 | $0.0002561 | $0.00007360 | $0.0001533 | $2,761.83 | $11,621.36 |
| 2014-11-13 | $0.0001377 | $0.0001383 | $0.00008068 | $0.00008834 | $525.85 | $6,694.82 |
| 2014-11-14 | $0.00008785 | $0.00009546 | $0.00007484 | $0.00007773 | $44.07 | $5,891.05 |
| 2014-11-15 | $0.00007809 | $0.00008081 | $0.00006301 | $0.00007147 | $80.47 | $5,416.16 |
| 2014-11-16 | $0.00007120 | $0.00007423 | $0.00006091 | $0.00006206 | $109.29 | $4,703.44 |
| 2014-11-17 | $0.00006214 | $0.0001479 | $0.00005964 | $0.0001201 | $365.12 | $9,101.74 |
| 2014-11-18 | $0.0001202 | $0.0001372 | $0.00009427 | $0.0001348 | $248.90 | $10,218.39 |
| 2014-11-19 | $0.0001344 | $0.0001427 | $0.00009790 | $0.0001065 | $139.91 | $8,071.49 |
| 2014-11-20 | $0.0001064 | $0.0001135 | $0.00008939 | $0.00009304 | $299.29 | $7,051.12 |
| 2014-11-21 | $0.00009305 | $0.0001061 | $0.00008947 | $0.0001053 | $23.86 | $7,976.91 |
| 2014-11-22 | $0.0001055 | $0.0001075 | $0.00009249 | $0.0001023 | $58.13 | $7,756.60 |
| 2014-11-23 | $0.0001024 | $0.0001178 | $0.00009609 | $0.0001176 | $55.68 | $8,914.32 |
| 2014-11-24 | $0.0001174 | $0.0001185 | $0.00009573 | $0.0001093 | $108.91 | $8,283.62 |
| 2014-11-25 | $0.0001093 | $0.0001145 | $0.00009412 | $0.00009759 | $120.22 | $7,396.11 |
| 2014-11-26 | $0.00009776 | $0.0001020 | $0.00006632 | $0.00009209 | $189.58 | $6,979.44 |
| 2014-11-27 | $0.00009263 | $0.00009301 | $0.00006997 | $0.00007024 | $4.31 | $5,323.09 |
| 2014-11-28 | $0.00007018 | $0.00007657 | $0.00006811 | $0.00007529 | $17.30 | $5,705.97 |
| 2014-11-29 | $0.00007523 | $0.00007570 | $0.00007102 | $0.00007510 | $2.50 | $5,691.48 |
| 2014-11-30 | $0.00007510 | $0.00007586 | $0.00004136 | $0.00005671 | $126.60 | $4,297.67 |