RRCoin RRC
Xếp hạng #?
10:33:10 01/09/2020
RRCoin (RRC)
Không theo dõi
Lịch sử giá RRCoin (RRC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001522 | $0.001576 | $0.001493 | $0.001568 | $3,826.27 | $0 |
| 2019-02-02 | $0.001566 | $0.001571 | $0.001557 | $0.001561 | $0 | $0 |
| 2019-02-03 | $0.001561 | $0.001561 | $0.001561 | $0.001561 | $0 | $0 |
| 2019-02-04 | $0.001561 | $0.001561 | $0.001561 | $0.001561 | $0 | $0 |
| 2019-02-05 | $0.001561 | $0.001561 | $0.001561 | $0.001561 | $0 | $0 |
| 2019-02-06 | $0.001561 | $0.001561 | $0.001502 | $0.001519 | $6.94 | $0 |
| 2019-02-07 | $0.001519 | $0.001524 | $0.001497 | $0.001500 | $72.87 | $0 |
| 2019-02-08 | $0.001500 | $0.001680 | $0.001494 | $0.001670 | $118.00 | $0 |
| 2019-02-09 | $0.001670 | $0.001688 | $0.001623 | $0.001673 | $2,304.12 | $0 |
| 2019-02-10 | $0.001673 | $0.001683 | $0.001647 | $0.001682 | $46.83 | $0 |
| 2019-02-11 | $0.001683 | $0.001683 | $0.001579 | $0.001584 | $700.95 | $0 |
| 2019-02-12 | $0.001584 | $0.001584 | $0.001565 | $0.001578 | $0 | $0 |
| 2019-02-13 | $0.001578 | $0.001747 | $0.001452 | $0.001740 | $5,916.53 | $0 |
| 2019-02-14 | $0.001738 | $0.001777 | $0.001395 | $0.001396 | $870.99 | $0 |
| 2019-02-15 | $0.001396 | $0.001733 | $0.001350 | $0.001355 | $0 | $0 |
| 2019-02-16 | $0.001355 | $0.001355 | $0.001355 | $0.001355 | $0 | $0 |
| 2019-02-17 | $0.001355 | $0.001809 | $0.001355 | $0.001803 | $14,046.74 | $0 |
| 2019-02-18 | $0.001800 | $0.001858 | $0.001484 | $0.001855 | $13,194.41 | $0 |
| 2019-02-19 | $0.001857 | $0.001931 | $0.001771 | $0.001909 | $0 | $0 |
| 2019-02-20 | $0.001909 | $0.001979 | $0.001909 | $0.001979 | $4,103.06 | $0 |
| 2019-02-21 | $0.001978 | $0.001978 | $0.001895 | $0.001905 | $2,570.10 | $0 |
| 2019-02-22 | $0.001902 | $0.001917 | $0.001720 | $0.001751 | $2,712.32 | $0 |
| 2019-02-23 | $0.001749 | $0.001844 | $0.001623 | $0.001835 | $5,406.96 | $0 |
| 2019-02-24 | $0.001837 | $0.001855 | $0.001656 | $0.001662 | $360.04 | $0 |
| 2019-02-25 | $0.001665 | $0.001690 | $0.001410 | $0.001425 | $12.77 | $0 |
| 2019-02-26 | $0.001426 | $0.001427 | $0.001141 | $0.001149 | $1.12 | $0 |
| 2019-02-27 | $0.001149 | $0.001164 | $0.001140 | $0.001164 | $0 | $0 |
| 2019-02-28 | $0.001164 | $0.001675 | $0.001164 | $0.001657 | $4,107.72 | $0 |