RRCoin RRC
Xếp hạng #?
10:33:10 01/09/2020
RRCoin (RRC)
Không theo dõi
Lịch sử giá RRCoin (RRC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001655 | $0.001672 | $0.001655 | $0.001672 | $0 | $0 |
| 2019-03-02 | $0.001672 | $0.001672 | $0.001637 | $0.001652 | $5,612.50 | $0 |
| 2019-03-03 | $0.001652 | $0.001660 | $0.001650 | $0.001655 | $0 | $0 |
| 2019-03-04 | $0.001655 | $0.001655 | $0.001503 | $0.001530 | $1.53 | $0 |
| 2019-03-05 | $0.001534 | $0.001616 | $0.001527 | $0.001610 | $8,142.53 | $0 |
| 2019-03-06 | $0.001608 | $0.001694 | $0.001591 | $0.001677 | $6,973.98 | $0 |
| 2019-03-07 | $0.001677 | $0.001706 | $0.001600 | $0.001602 | $4,484.80 | $0 |
| 2019-03-08 | $0.001604 | $0.001728 | $0.001567 | $0.001579 | $7,491.45 | $0 |
| 2019-03-09 | $0.001577 | $0.001720 | $0.001576 | $0.001703 | $3,707.14 | $0 |
| 2019-03-10 | $0.001706 | $0.001706 | $0.001650 | $0.001669 | $14,367.80 | $0 |
| 2019-03-11 | $0.001671 | $0.001679 | $0.001614 | $0.001624 | $4.01 | $0 |
| 2019-03-12 | $0.001626 | $0.001656 | $0.001591 | $0.001616 | $69.31 | $0 |
| 2019-03-13 | $0.001618 | $0.001629 | $0.001599 | $0.001620 | $93.51 | $0 |
| 2019-03-14 | $0.001620 | $0.001635 | $0.001582 | $0.001593 | $6,425.13 | $0 |
| 2019-03-15 | $0.001591 | $0.001650 | $0.001591 | $0.001647 | $4,935.68 | $0 |
| 2019-03-16 | $0.001647 | $0.001723 | $0.001353 | $0.001393 | $2,212.31 | $0 |
| 2019-03-17 | $0.001393 | $0.001575 | $0.001383 | $0.001572 | $0 | $0 |
| 2019-03-18 | $0.001572 | $0.001572 | $0.001292 | $0.001297 | $247.49 | $0 |
| 2019-03-19 | $0.001297 | $0.001437 | $0.001297 | $0.001435 | $125.26 | $0 |
| 2019-03-20 | $0.001434 | $0.001706 | $0.001419 | $0.001639 | $4,136.25 | $0 |
| 2019-03-21 | $0.001640 | $0.001644 | $0.001635 | $0.001636 | $0 | $0 |
| 2019-03-22 | $0.001636 | $0.001636 | $0.001555 | $0.001558 | $13,558.61 | $0 |
| 2019-03-23 | $0.001557 | $0.001712 | $0.001555 | $0.001702 | $3,707.59 | $0 |
| 2019-03-24 | $0.001701 | $0.001704 | $0.001676 | $0.001686 | $4,575.39 | $0 |
| 2019-03-25 | $0.001688 | $0.001689 | $0.001499 | $0.001516 | $732.08 | $0 |
| 2019-03-26 | $0.001517 | $0.001520 | $0.001464 | $0.001474 | $205.79 | $0 |
| 2019-03-27 | $0.001475 | $0.001528 | $0.001472 | $0.001528 | $71.34 | $0 |
| 2019-03-28 | $0.001528 | $0.001707 | $0.001520 | $0.001692 | $3,060.39 | $0 |
| 2019-03-29 | $0.001692 | $0.001700 | $0.001615 | $0.001635 | $27.22 | $0 |
| 2019-03-30 | $0.001632 | $0.001816 | $0.001596 | $0.001606 | $5,880.83 | $0 |
| 2019-03-31 | $0.001606 | $0.001682 | $0.001573 | $0.001578 | $8,481.08 | $0 |