RRCoin RRC
Xếp hạng #?
10:33:10 01/09/2020
RRCoin (RRC)
Không theo dõi
Lịch sử giá RRCoin (RRC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002010 | $0.002121 | $0.001984 | $0.002117 | $12,060.71 | $0 |
| 2019-01-02 | $0.002124 | $0.002179 | $0.002054 | $0.002138 | $7,881.31 | $0 |
| 2019-01-03 | $0.002138 | $0.002246 | $0.002025 | $0.002134 | $9,067.29 | $0 |
| 2019-01-04 | $0.002135 | $0.002178 | $0.002099 | $0.002159 | $5,146.56 | $0 |
| 2019-01-05 | $0.002045 | $0.002223 | $0.002045 | $0.002083 | $10,235.34 | $0 |
| 2019-01-06 | $0.002082 | $0.002234 | $0.002070 | $0.002205 | $1,027.94 | $0 |
| 2019-01-07 | $0.002207 | $0.002250 | $0.002080 | $0.002082 | $5,092.10 | $0 |
| 2019-01-08 | $0.002085 | $0.002167 | $0.002038 | $0.002113 | $5,670.60 | $0 |
| 2019-01-09 | $0.002116 | $0.002185 | $0.002111 | $0.002164 | $324.72 | $0 |
| 2019-01-10 | $0.002166 | $0.002228 | $0.001882 | $0.001908 | $818.94 | $0 |
| 2019-01-11 | $0.001904 | $0.002081 | $0.001896 | $0.001963 | $13,707.80 | $0 |
| 2019-01-12 | $0.001962 | $0.001971 | $0.001912 | $0.001923 | $1,675.29 | $0 |
| 2019-01-13 | $0.001921 | $0.001953 | $0.001812 | $0.001820 | $12,871.93 | $0 |
| 2019-01-14 | $0.001821 | $0.001972 | $0.001797 | $0.001954 | $5,376.76 | $0 |
| 2019-01-15 | $0.001953 | $0.001964 | $0.001694 | $0.001704 | $4,478.31 | $0 |
| 2019-01-16 | $0.001702 | $0.001895 | $0.001699 | $0.001797 | $13,190.31 | $0 |
| 2019-01-17 | $0.001797 | $0.001886 | $0.001792 | $0.001885 | $35.85 | $0 |
| 2019-01-18 | $0.001884 | $0.001915 | $0.001831 | $0.001847 | $7,553.69 | $0 |
| 2019-01-19 | $0.001850 | $0.001922 | $0.001837 | $0.001890 | $10,582.01 | $0 |
| 2019-01-20 | $0.001888 | $0.001934 | $0.001837 | $0.001849 | $8,883.16 | $0 |
| 2019-01-21 | $0.001850 | $0.001857 | $0.001776 | $0.001795 | $9,044.82 | $0 |
| 2019-01-22 | $0.001795 | $0.001858 | $0.001757 | $0.001806 | $12,857.68 | $0 |
| 2019-01-23 | $0.001806 | $0.001831 | $0.001768 | $0.001780 | $7,060.08 | $0 |
| 2019-01-24 | $0.001780 | $0.001809 | $0.001764 | $0.001801 | $7,164.48 | $0 |
| 2019-01-25 | $0.001804 | $0.001817 | $0.001727 | $0.001738 | $11,667.57 | $0 |
| 2019-01-26 | $0.001738 | $0.001805 | $0.001598 | $0.001658 | $7,804.87 | $0 |
| 2019-01-27 | $0.001659 | $0.001776 | $0.001652 | $0.001719 | $8,914.98 | $0 |
| 2019-01-28 | $0.001720 | $0.001723 | $0.001535 | $0.001568 | $37.59 | $0 |
| 2019-01-29 | $0.001569 | $0.001647 | $0.001523 | $0.001531 | $10,353.93 | $0 |
| 2019-01-30 | $0.001531 | $0.001595 | $0.001519 | $0.001588 | $5,716.18 | $0 |
| 2019-01-31 | $0.001588 | $0.001604 | $0.001513 | $0.001521 | $5.04 | $0 |