RRCoin RRC
Xếp hạng #?
10:33:10 01/09/2020
RRCoin (RRC)
Không theo dõi
Lịch sử giá RRCoin (RRC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001622 | $0.001744 | $0.001599 | $0.001684 | $12,492.86 | $0 |
| 2018-12-02 | $0.001681 | $0.001731 | $0.001665 | $0.001674 | $1,661.20 | $0 |
| 2018-12-03 | $0.001676 | $0.001692 | $0.001569 | $0.001584 | $9,864.70 | $0 |
| 2018-12-04 | $0.001582 | $0.001660 | $0.001546 | $0.001612 | $6,321.73 | $0 |
| 2018-12-05 | $0.001614 | $0.001619 | $0.001511 | $0.001511 | $13,160.44 | $0 |
| 2018-12-06 | $0.001510 | $0.001525 | $0.001378 | $0.001378 | $8,076.49 | $0 |
| 2018-12-07 | $0.001376 | $0.001405 | $0.001246 | $0.001373 | $5,978.95 | $0 |
| 2018-12-08 | $0.001372 | $0.001423 | $0.001310 | $0.001367 | $9,135.16 | $0 |
| 2018-12-09 | $0.001363 | $0.001480 | $0.001363 | $0.001442 | $6,110.61 | $0 |
| 2018-12-10 | $0.001440 | $0.001457 | $0.001380 | $0.001393 | $6,742.57 | $0 |
| 2018-12-11 | $0.001390 | $0.001412 | $0.001353 | $0.001372 | $9,500.88 | $0 |
| 2018-12-12 | $0.001370 | $0.001455 | $0.001367 | $0.001427 | $8,541.68 | $0 |
| 2018-12-13 | $0.001427 | $0.001481 | $0.001394 | $0.001406 | $5,796.66 | $0 |
| 2018-12-14 | $0.001406 | $0.001446 | $0.001363 | $0.001385 | $7,112.66 | $0 |
| 2018-12-15 | $0.001386 | $0.001431 | $0.001380 | $0.001405 | $5,116.38 | $0 |
| 2018-12-16 | $0.001404 | $0.001478 | $0.001404 | $0.001448 | $11,175.51 | $0 |
| 2018-12-17 | $0.001450 | $0.001640 | $0.001449 | $0.001613 | $11,450.72 | $0 |
| 2018-12-18 | $0.001614 | $0.001705 | $0.001559 | $0.001705 | $8,128.60 | $0 |
| 2018-12-19 | $0.001711 | $0.001843 | $0.001698 | $0.001758 | $6,150.77 | $0 |
| 2018-12-20 | $0.001753 | $0.001965 | $0.001700 | $0.001939 | $6,757.80 | $0 |
| 2018-12-21 | $0.001935 | $0.002039 | $0.001807 | $0.001864 | $16,528.76 | $0 |
| 2018-12-22 | $0.001865 | $0.002006 | $0.001851 | $0.002003 | $25,309.38 | $0 |
| 2018-12-23 | $0.002007 | $0.002154 | $0.002004 | $0.002089 | $17,554.01 | $0 |
| 2018-12-24 | $0.002090 | $0.002318 | $0.002008 | $0.002069 | $10,649.61 | $0 |
| 2018-12-25 | $0.002074 | $0.002074 | $0.001815 | $0.001943 | $7,443.42 | $0 |
| 2018-12-26 | $0.001943 | $0.002030 | $0.001887 | $0.002004 | $15,331.13 | $0 |
| 2018-12-27 | $0.002004 | $0.002015 | $0.001773 | $0.001781 | $7,073.49 | $0 |
| 2018-12-28 | $0.001805 | $0.002083 | $0.001797 | $0.002078 | $7,058.34 | $0 |
| 2018-12-29 | $0.002082 | $0.002153 | $0.002006 | $0.002059 | $10,376.20 | $0 |
| 2018-12-30 | $0.002058 | $0.002084 | $0.001986 | $0.002073 | $9,769.23 | $0 |
| 2018-12-31 | $0.002076 | $0.002093 | $0.001998 | $0.002009 | $5,911.09 | $0 |