RosCoin ROS
Xếp hạng #?
03:54:13 23/09/2016
RosCoin (ROS)
Không hoạt động
Lịch sử giá RosCoin (ROS) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.00003845 | $0.00004113 | $0.00003454 | $0.00003457 | $23.14 | $2,619.77 |
| 2015-01-02 | $0.00003455 | $0.00003468 | $0.00002824 | $0.00002835 | $31.37 | $2,148.79 |
| 2015-01-03 | $0.00002834 | $0.00003467 | $0.00002833 | $0.00003092 | $2.91 | $2,343.27 |
| 2015-01-04 | $0.00003093 | $0.00003100 | $0.00002086 | $0.00002114 | $13.39 | $1,601.81 |
| 2015-01-05 | $0.00002121 | $0.00002227 | $0.00002121 | $0.00002165 | $10.40 | $1,641.05 |
| 2015-01-06 | $0.00003132 | $0.00003148 | $0.00003128 | $0.00003148 | $2.83 | $2,385.84 |
| 2015-01-07 | $0.00003147 | $0.00003169 | $0.00002281 | $0.00002355 | $0.8780 | $1,784.56 |
| 2015-01-08 | $0.00002353 | $0.00003774 | $0.00002311 | $0.00003684 | $6.43 | $2,791.65 |
| 2015-01-09 | $0.00003671 | $0.00003700 | $0.00003113 | $0.00003165 | $0.1502 | $2,398.87 |
| 2015-01-10 | $0.00003194 | $0.00003320 | $0.00002466 | $0.00002473 | $3.88 | $1,874.34 |
| 2015-01-11 | $0.00002471 | $0.00002517 | $0.00002385 | $0.00002391 | $7.43 | $1,812.03 |
| 2015-01-12 | $0.00002395 | $0.00002722 | $0.00002395 | $0.00002678 | $0.5162 | $2,029.55 |
| 2015-01-13 | $0.00002674 | $0.00003235 | $0.00002489 | $0.00002710 | $38.86 | $2,054.08 |
| 2015-01-14 | $0.00002687 | $0.00002687 | $0.000009752 | $0.00002315 | $298.41 | $1,754.73 |
| 2015-01-15 | $0.00002300 | $0.00003605 | $0.00002300 | $0.00002518 | $94.65 | $1,908.42 |
| 2015-01-16 | $0.00002509 | $0.00002569 | $0.00001850 | $0.00001873 | $3.10 | $1,419.40 |
| 2015-01-17 | $0.00001871 | $0.00001906 | $0.00001370 | $0.00001594 | $21.82 | $1,208.11 |
| 2015-01-18 | $0.00001600 | $0.00002132 | $0.00001576 | $0.00001683 | $4.36 | $1,275.28 |
| 2015-01-19 | $0.00001692 | $0.00001734 | $0.00001659 | $0.00001719 | $3.44 | $1,302.70 |
| 2015-01-20 | $0.00001703 | $0.00001905 | $0.00001649 | $0.00001902 | $6.00 | $1,441.34 |
| 2015-01-21 | $0.00001902 | $0.00001942 | $0.00001690 | $0.00001815 | $9.08 | $1,375.67 |
| 2015-01-22 | $0.00001819 | $0.00002840 | $0.00001811 | $0.00002801 | $285.17 | $2,122.70 |
| 2015-01-23 | $0.00002802 | $0.00002802 | $0.00002264 | $0.00002562 | $27.32 | $1,941.42 |
| 2015-01-24 | $0.00002560 | $0.00002578 | $0.00001884 | $0.00001983 | $23.07 | $1,502.69 |
| 2015-01-25 | $0.00001979 | $0.00002296 | $0.00001951 | $0.00002283 | $14.53 | $1,730.57 |
| 2015-01-26 | $0.00002287 | $0.00002455 | $0.00001921 | $0.00002188 | $18.85 | $1,658.06 |
| 2015-01-27 | $0.00002185 | $0.00002418 | $0.00002048 | $0.00002108 | $2.83 | $1,597.44 |
| 2015-01-28 | $0.00002107 | $0.00002309 | $0.00002026 | $0.00002105 | $0.1438 | $1,595.50 |
| 2015-01-29 | $0.00002100 | $0.00002148 | $0.00001579 | $0.00001868 | $0.5254 | $1,415.78 |
| 2015-01-30 | $0.00001862 | $0.00002105 | $0.00001853 | $0.00002038 | $0.5045 | $1,544.41 |
| 2015-01-31 | $0.00002038 | $0.00002102 | $0.00001947 | $0.00001954 | $0.2665 | $1,480.64 |