RosCoin ROS
Xếp hạng #?
03:54:13 23/09/2016
RosCoin (ROS)
Không hoạt động
Lịch sử giá RosCoin (ROS) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.00004398 | $0.00005080 | $0.00004368 | $0.00004560 | $93.49 | $3,456.09 |
| 2015-11-02 | $0.00004556 | $0.00005065 | $0.00004525 | $0.00005065 | $0.5062 | $3,838.85 |
| 2015-11-03 | $0.00005070 | $0.00005433 | $0.00004768 | $0.00004814 | $53.40 | $3,648.21 |
| 2015-11-04 | $0.00004841 | $0.00005947 | $0.00004567 | $0.00004567 | $45.67 | $3,460.88 |
| 2015-11-06 | $0.00004263 | $0.00004263 | $0.00003540 | $0.00003739 | $4.56 | $2,833.37 |
| 2015-11-07 | $0.00003745 | $0.00005425 | $0.00003724 | $0.00005417 | $0.2310 | $4,105.35 |
| 2015-11-08 | $0.00005411 | $0.00005459 | $0.00003687 | $0.00003723 | $0.4771 | $2,821.69 |
| 2015-11-09 | $0.00003734 | $0.00003853 | $0.00003629 | $0.00003803 | $0.4874 | $2,882.38 |
| 2015-11-10 | $0.00003785 | $0.00004736 | $0.00003291 | $0.00004713 | $0.5049 | $3,571.76 |
| 2015-11-11 | $0.00004715 | $0.00004768 | $0.00003332 | $0.00003421 | $637.90 | $2,592.64 |
| 2015-11-12 | $0.00003422 | $0.00003796 | $0.00003422 | $0.00003728 | $410.66 | $2,825.38 |
| 2015-11-15 | $0.00003991 | $0.00004011 | $0.00003810 | $0.00003843 | $0.3150 | $2,912.33 |
| 2015-11-16 | $0.00003842 | $0.00003851 | $0.00003791 | $0.00003844 | $0.3151 | $2,913.14 |
| 2015-11-19 | $0.00003938 | $0.00005918 | $0.00003930 | $0.00005869 | $56.69 | $4,447.91 |
| 2015-11-20 | $0.00005871 | $0.00005877 | $0.00004793 | $0.00005477 | $319.72 | $4,150.67 |
| 2015-11-21 | $0.00005474 | $0.00005579 | $0.00005433 | $0.00005527 | $310.78 | $4,188.44 |
| 2015-11-22 | $0.00003585 | $0.00003586 | $0.00003534 | $0.00003566 | $8.77 | $2,702.91 |
| 2015-11-23 | $0.00003570 | $0.00004227 | $0.00003558 | $0.00004199 | $85.29 | $3,182.37 |
| 2015-11-24 | $0.00004200 | $0.00004200 | $0.00004136 | $0.00004186 | $20.79 | $3,172.61 |
| 2015-11-25 | $0.00004920 | $0.00006568 | $0.00004920 | $0.00006564 | $881.98 | $4,974.76 |
| 2015-11-26 | $0.00006564 | $0.00007983 | $0.00005903 | $0.00006393 | $609.33 | $4,844.74 |
| 2015-11-27 | $0.00006348 | $0.00006409 | $0.00005347 | $0.00005376 | $69.77 | $4,074.60 |
| 2015-11-28 | $0.00005371 | $0.00008517 | $0.00005283 | $0.00006068 | $1,790.02 | $4,598.48 |
| 2015-11-29 | $0.00006075 | $0.00006106 | $0.00004705 | $0.00005200 | $184.25 | $3,940.84 |
| 2015-11-30 | $0.00005198 | $0.00006395 | $0.00005196 | $0.00005283 | $37.00 | $4,003.52 |