RRCoin RRC
Xếp hạng #?
10:33:10 01/09/2020
RRCoin (RRC)
Không theo dõi
Lịch sử giá RRCoin (RRC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001577 | $0.001587 | $0.001405 | $0.001434 | $1,345.84 | $0 |
| 2019-04-02 | $0.001435 | $0.001560 | $0.001423 | $0.001548 | $39.36 | $0 |
| 2019-04-03 | $0.001549 | $0.001605 | $0.001546 | $0.001566 | $0 | $0 |
| 2019-04-04 | $0.001566 | $0.001833 | $0.001566 | $0.001635 | $9,514.19 | $0 |
| 2019-04-05 | $0.001635 | $0.001653 | $0.001632 | $0.001637 | $0 | $0 |
| 2019-04-06 | $0.001637 | $0.001637 | $0.001637 | $0.001637 | $0 | $0 |
| 2019-04-07 | $0.001637 | $0.002069 | $0.001591 | $0.002057 | $12,862.88 | $0 |
| 2019-04-08 | $0.002058 | $0.002127 | $0.002034 | $0.002099 | $269.72 | $0 |
| 2019-04-09 | $0.002098 | $0.002098 | $0.002035 | $0.002038 | $40.76 | $0 |
| 2019-04-10 | $0.002038 | $0.002116 | $0.001922 | $0.001938 | $0.03876 | $0 |
| 2019-04-11 | $0.001939 | $0.001948 | $0.001823 | $0.001839 | $0 | $0 |
| 2019-04-12 | $0.001839 | $0.001859 | $0.001822 | $0.001853 | $5.81 | $0 |
| 2019-04-13 | $0.001853 | $0.001865 | $0.001847 | $0.001863 | $0 | $0 |
| 2019-04-14 | $0.001863 | $0.001863 | $0.001742 | $0.001744 | $29.65 | $0 |
| 2019-04-15 | $0.001744 | $0.001847 | $0.001662 | $0.001835 | $0.6730 | $0 |
| 2019-04-16 | $0.001835 | $0.001888 | $0.001829 | $0.001886 | $0 | $0 |
| 2019-04-17 | $0.001886 | $0.002090 | $0.001813 | $0.002042 | $973.07 | $0 |
| 2019-04-18 | $0.002043 | $0.002094 | $0.001784 | $0.001814 | $0.5444 | $0 |
| 2019-04-19 | $0.001814 | $0.001816 | $0.001782 | $0.001805 | $0 | $0 |
| 2019-04-20 | $0.001805 | $0.001805 | $0.001805 | $0.001805 | $0 | $0 |
| 2019-04-21 | $0.001805 | $0.002113 | $0.001805 | $0.002057 | $240.42 | $0 |
| 2019-04-22 | $0.002056 | $0.002150 | $0.002040 | $0.002124 | $1,365.26 | $0 |
| 2019-04-23 | $0.002124 | $0.002201 | $0.001884 | $0.001892 | $682.90 | $0 |
| 2019-04-24 | $0.001892 | $0.002234 | $0.001861 | $0.001891 | $254.57 | $0 |
| 2019-04-25 | $0.001891 | $0.002174 | $0.001886 | $0.002034 | $362.73 | $0 |
| 2019-04-26 | $0.002039 | $0.002116 | $0.002013 | $0.002056 | $23.80 | $0 |
| 2019-04-27 | $0.002057 | $0.002090 | $0.002027 | $0.002062 | $12,268.55 | $0 |
| 2019-04-28 | $0.002062 | $0.002070 | $0.002008 | $0.002016 | $0 | $0 |
| 2019-04-29 | $0.002016 | $0.002165 | $0.002016 | $0.002099 | $8,996.50 | $0 |
| 2019-04-30 | $0.002099 | $0.002146 | $0.001929 | $0.001931 | $70.26 | $0 |