RosCoin ROS
Xếp hạng #?
03:54:13 23/09/2016
RosCoin (ROS)
Không hoạt động
Lịch sử giá RosCoin (ROS) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.00005674 | $0.00006091 | $0.00005281 | $0.00005309 | $22.09 | $4,023.87 |
| 2014-12-02 | $0.00005309 | $0.00006907 | $0.00005301 | $0.00005720 | $11.40 | $4,334.82 |
| 2014-12-03 | $0.00005726 | $0.00005745 | $0.00005615 | $0.00005625 | $19.81 | $4,263.15 |
| 2014-12-04 | $0.00005636 | $0.00005680 | $0.00005516 | $0.00005544 | $9.63 | $4,201.69 |
| 2014-12-05 | $0.00005542 | $0.00005688 | $0.00005486 | $0.00005653 | $1.49 | $4,284.11 |
| 2014-12-06 | $0.00005651 | $0.00008293 | $0.00005638 | $0.00008245 | $56.56 | $6,248.86 |
| 2014-12-07 | $0.00008246 | $0.00008278 | $0.00008212 | $0.00008274 | $0.2063 | $6,270.62 |
| 2014-12-08 | $0.00006204 | $0.00006204 | $0.00006152 | $0.00006152 | $2.47 | $4,662.77 |
| 2014-12-09 | $0.00006152 | $0.00006317 | $0.00004506 | $0.00004931 | $6.66 | $3,737.12 |
| 2014-12-10 | $0.00004931 | $0.00007304 | $0.00004512 | $0.00007274 | $2.03 | $5,512.51 |
| 2014-12-11 | $0.00007231 | $0.00007589 | $0.00005347 | $0.00007022 | $1.32 | $5,321.54 |
| 2014-12-12 | $0.00007017 | $0.00007044 | $0.00004554 | $0.00005993 | $23.70 | $4,542.09 |
| 2014-12-13 | $0.00005990 | $0.00005990 | $0.00002084 | $0.00002084 | $257.77 | $1,579.60 |
| 2014-12-14 | $0.00002774 | $0.00007729 | $0.00002418 | $0.00005274 | $395.74 | $3,997.38 |
| 2014-12-15 | $0.00005270 | $0.00008321 | $0.00005266 | $0.00008288 | $1,640.86 | $6,281.46 |
| 2014-12-16 | $0.00008296 | $0.00009389 | $0.00007291 | $0.00008177 | $1,122.08 | $6,196.78 |
| 2014-12-17 | $0.00008171 | $0.00008722 | $0.00005428 | $0.00005436 | $2,003.20 | $4,119.94 |
| 2014-12-18 | $0.00005436 | $0.00008219 | $0.00005172 | $0.00008096 | $90.07 | $6,135.96 |
| 2014-12-19 | $0.00008091 | $0.00008105 | $0.00006199 | $0.00007628 | $14.31 | $5,781.22 |
| 2014-12-20 | $0.00007623 | $0.00007629 | $0.00005188 | $0.00006269 | $12.03 | $4,751.22 |
| 2014-12-21 | $0.00006261 | $0.00006263 | $0.00005133 | $0.00005133 | $2.21 | $3,890.53 |
| 2014-12-22 | $0.00005137 | $0.00005170 | $0.00003299 | $0.00003319 | $47.01 | $2,515.27 |
| 2014-12-23 | $0.00003320 | $0.00003363 | $0.00003296 | $0.00003346 | $1.24 | $2,535.63 |
| 2014-12-24 | $0.00003344 | $0.00003997 | $0.00002571 | $0.00002580 | $85.06 | $1,955.52 |
| 2014-12-25 | $0.00002578 | $0.00003191 | $0.00002539 | $0.00002871 | $13.54 | $2,175.90 |
| 2014-12-26 | $0.00002872 | $0.00002983 | $0.00002850 | $0.00002951 | $10.67 | $2,236.72 |
| 2014-12-27 | $0.00002948 | $0.00003162 | $0.00002501 | $0.00003159 | $2.65 | $2,393.84 |
| 2014-12-28 | $0.00003162 | $0.00003200 | $0.00003111 | $0.00003157 | $1.89 | $2,392.54 |
| 2014-12-29 | $0.00003192 | $0.00003508 | $0.00003187 | $0.00003439 | $1.87 | $2,606.60 |
| 2014-12-30 | $0.00003440 | $0.00004361 | $0.00003403 | $0.00004350 | $521.40 | $3,296.99 |
| 2014-12-31 | $0.00004353 | $0.00004747 | $0.00003426 | $0.00003842 | $96.34 | $2,911.99 |