RRCoin RRC
Xếp hạng #?
10:33:10 01/09/2020
RRCoin (RRC)
Không theo dõi
Lịch sử giá RRCoin (RRC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001931 | $0.001949 | $0.001574 | $0.001581 | $1,648.81 | $0 |
| 2019-05-02 | $0.001582 | $0.002169 | $0.001578 | $0.002048 | $5,983.36 | $0 |
| 2019-05-03 | $0.002047 | $0.002263 | $0.001440 | $0.001484 | $6,987.23 | $0 |
| 2019-05-04 | $0.001484 | $0.002195 | $0.001484 | $0.002060 | $59.86 | $0 |
| 2019-05-05 | $0.002060 | $0.002064 | $0.002023 | $0.002031 | $0 | $0 |
| 2019-05-06 | $0.002031 | $0.002224 | $0.002031 | $0.002137 | $7,178.65 | $0 |
| 2019-05-07 | $0.002137 | $0.002230 | $0.001824 | $0.001832 | $0 | $0 |
| 2019-05-08 | $0.001832 | $0.002322 | $0.001832 | $0.002004 | $13,935.65 | $0 |
| 2019-05-09 | $0.002004 | $0.002129 | $0.001449 | $0.001462 | $128.28 | $0 |
| 2019-05-10 | $0.001462 | $0.002330 | $0.001457 | $0.001951 | $9,786.36 | $0 |
| 2019-05-11 | $0.001953 | $0.002081 | $0.001846 | $0.001977 | $1,314.44 | $0 |
| 2019-05-12 | $0.001979 | $0.002118 | $0.001918 | $0.002002 | $0 | $0 |
| 2019-05-13 | $0.002002 | $0.002764 | $0.002002 | $0.002666 | $2,235.59 | $0 |
| 2019-05-14 | $0.002668 | $0.002826 | $0.002659 | $0.002826 | $0 | $0 |
| 2019-05-15 | $0.002826 | $0.002826 | $0.002826 | $0.002826 | $0 | $0 |
| 2019-05-16 | $0.002826 | $0.002826 | $0.002826 | $0.002826 | $0 | $0 |
| 2019-05-17 | $0.002826 | $0.003086 | $0.001898 | $0.002034 | $496.33 | $0 |
| 2019-05-18 | $0.002034 | $0.002998 | $0.001450 | $0.002634 | $12,912.29 | $0 |
| 2019-05-19 | $0.002632 | $0.002878 | $0.002471 | $0.002471 | $0.02938 | $0 |
| 2019-05-20 | $0.002471 | $0.002471 | $0.002306 | $0.002399 | $0 | $0 |
| 2019-05-21 | $0.002399 | $0.002933 | $0.001871 | $0.002666 | $10,574.16 | $0 |
| 2019-05-22 | $0.002666 | $0.002890 | $0.00002685 | $0.00002685 | $293.72 | $0 |
| 2019-05-23 | $0.00002685 | $0.0002944 | $0.00002685 | $0.0002406 | $4,497.35 | $0 |
| 2019-05-24 | $0.0002406 | $0.0003286 | $0.00004849 | $0.0002165 | $0.04061 | $0 |
| 2019-05-25 | $0.0002165 | $0.001124 | $0.0002161 | $0.0003947 | $7,337.61 | $0 |
| 2019-05-26 | $0.0003948 | $0.0006167 | $0.0002121 | $0.0006116 | $9,668.37 | $0 |
| 2019-05-27 | $0.0006118 | $0.0006749 | $0.00003820 | $0.00004693 | $1,006.63 | $0 |
| 2019-05-28 | $0.00004690 | $0.0005977 | $0.00004587 | $0.0001052 | $204.45 | $0 |
| 2019-05-29 | $0.0001052 | $0.0005706 | $0.0001043 | $0.0002369 | $5,640.69 | $0 |
| 2019-05-30 | $0.0002369 | $0.0002438 | $0.0001271 | $0.0001278 | $0 | $0 |
| 2019-05-31 | $0.0001278 | $0.0001278 | $0.00007223 | $0.00007563 | $6.92 | $0 |