RRCoin RRC
Xếp hạng #?
10:33:10 01/09/2020
RRCoin (RRC)
Không theo dõi
Lịch sử giá RRCoin (RRC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003957 | $0.004299 | $0.003933 | $0.003994 | $131,087 | $0 |
| 2018-11-02 | $0.003994 | $0.004032 | $0.003989 | $0.004009 | $134,749 | $0 |
| 2018-11-03 | $0.004009 | $0.004029 | $0.003979 | $0.003979 | $150,277 | $0 |
| 2018-11-04 | $0.003979 | $0.004014 | $0.003899 | $0.003992 | $110,054 | $0 |
| 2018-11-05 | $0.003997 | $0.004043 | $0.003844 | $0.003947 | $156,868 | $0 |
| 2018-11-06 | $0.003957 | $0.004013 | $0.003870 | $0.003947 | $139,627 | $0 |
| 2018-11-07 | $0.003954 | $0.004062 | $0.003906 | $0.003975 | $147,974 | $0 |
| 2018-11-08 | $0.003973 | $0.004015 | $0.003700 | $0.003716 | $151,149 | $0 |
| 2018-11-09 | $0.003715 | $0.003863 | $0.003044 | $0.003372 | $140,051 | $0 |
| 2018-11-10 | $0.003356 | $0.003356 | $0.002915 | $0.003108 | $162,086 | $0 |
| 2018-11-11 | $0.003095 | $0.003293 | $0.002995 | $0.003265 | $246,655 | $0 |
| 2018-11-12 | $0.003277 | $0.003286 | $0.003063 | $0.003086 | $157,073 | $0 |
| 2018-11-13 | $0.003079 | $0.003087 | $0.002954 | $0.002954 | $162,351 | $0 |
| 2018-11-14 | $0.002949 | $0.002990 | $0.002377 | $0.002469 | $144,224 | $0 |
| 2018-11-15 | $0.002441 | $0.002495 | $0.002337 | $0.002434 | $124,483 | $0 |
| 2018-11-16 | $0.002436 | $0.002489 | $0.002355 | $0.002405 | $95,721.00 | $0 |
| 2018-11-17 | $0.002408 | $0.002432 | $0.002393 | $0.002424 | $105,530 | $0 |
| 2018-11-18 | $0.002429 | $0.002509 | $0.002429 | $0.002488 | $79,669.20 | $0 |
| 2018-11-19 | $0.002491 | $0.002499 | $0.001996 | $0.002024 | $38,332.70 | $0 |
| 2018-11-20 | $0.002011 | $0.002057 | $0.001702 | $0.001748 | $6.99 | $0 |
| 2018-11-21 | $0.001755 | $0.001859 | $0.001684 | $0.001842 | $20.99 | $0 |
| 2018-11-22 | $0.001841 | $0.001852 | $0.001659 | $0.001713 | $63.39 | $0 |
| 2018-11-23 | $0.001701 | $0.001774 | $0.001614 | $0.001755 | $30,552.10 | $0 |
| 2018-11-24 | $0.001754 | $0.001791 | $0.001535 | $0.001579 | $45,049.20 | $0 |
| 2018-11-25 | $0.001579 | $0.001658 | $0.001443 | $0.001608 | $29,573.70 | $0 |
| 2018-11-26 | $0.001613 | $0.001661 | $0.001458 | $0.001515 | $26,473.90 | $0 |
| 2018-11-27 | $0.001511 | $0.001560 | $0.001469 | $0.001534 | $8,347.76 | $0 |
| 2018-11-28 | $0.001536 | $0.001771 | $0.001536 | $0.001714 | $15,055.50 | $0 |
| 2018-11-29 | $0.001719 | $0.001771 | $0.001650 | $0.001687 | $5,657.59 | $0 |
| 2018-11-30 | $0.001690 | $0.001733 | $0.001594 | $0.001618 | $3,508.94 | $0 |