RRCoin RRC
Xếp hạng #?
10:33:10 01/09/2020
RRCoin (RRC)
Không theo dõi
Lịch sử giá RRCoin (RRC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.00007563 | $0.0003825 | $0.00007525 | $0.0003744 | $3,235.78 | $0 |
| 2019-06-02 | $0.0003744 | $0.0003892 | $0.0002491 | $0.0003762 | $2,005.52 | $0 |
| 2019-06-03 | $0.0003762 | $0.0003811 | $0.0003463 | $0.0003481 | $86.15 | $0 |
| 2019-06-04 | $0.0003480 | $0.0003527 | $0.00003584 | $0.0003381 | $18,162.07 | $0 |
| 2019-06-05 | $0.0003381 | $0.0003467 | $0.0003354 | $0.0003427 | $3.43 | $0 |
| 2019-06-06 | $0.0003428 | $0.0003473 | $0.0003313 | $0.0003470 | $3.13 | $0 |
| 2019-06-07 | $0.0003470 | $0.0003484 | $0.0002785 | $0.0002813 | $0.8729 | $0 |
| 2019-06-08 | $0.0002812 | $0.0003509 | $0.0002792 | $0.0003374 | $19,309.38 | $0 |
| 2019-06-09 | $0.0003374 | $0.0003448 | $0.0002996 | $0.0002996 | $0 | $0 |
| 2019-06-10 | $0.0002996 | $0.0002996 | $0.0002996 | $0.0002996 | $0 | $0 |
| 2019-06-11 | $0.0002996 | $0.0003350 | $0.0002509 | $0.0003318 | $3.49 | $0 |
| 2019-06-12 | $0.0003317 | $0.0003541 | $0.0003301 | $0.0003541 | $14,413.90 | $0 |
| 2019-06-13 | $0.0003542 | $0.0003558 | $0.0002573 | $0.0002622 | $365.06 | $0 |
| 2019-06-14 | $0.0002624 | $0.0006403 | $0.0001231 | $0.0005308 | $1,385.06 | $0 |
| 2019-06-15 | $0.0005308 | $0.0005372 | $0.0001299 | $0.0001299 | $0 | $0 |
| 2019-06-16 | $0.0001299 | $0.0001299 | $0.0001299 | $0.0001299 | $0 | $0 |
| 2019-06-17 | $0.0001299 | $0.001659 | $0.0001299 | $0.0006902 | $2,990.20 | $0 |
| 2019-06-18 | $0.0006899 | $0.003076 | $0.0005840 | $0.002979 | $281.35 | $0 |
| 2019-06-19 | $0.002979 | $0.003022 | $0.002976 | $0.003009 | $0 | $0 |
| 2019-06-20 | $0.003009 | $0.003009 | $0.0004653 | $0.0007125 | $208.15 | $0 |
| 2019-06-21 | $0.0007130 | $0.0007310 | $0.0007129 | $0.0007276 | $0 | $0 |
| 2019-06-22 | $0.0007276 | $0.003555 | $0.0001576 | $0.001568 | $3,134.11 | $0 |
| 2019-06-23 | $0.001567 | $0.001602 | $0.0001564 | $0.0001570 | $0.8777 | $0 |
| 2019-06-24 | $0.0001570 | $0.003290 | $0.0001529 | $0.001605 | $444.27 | $0 |
| 2019-06-25 | $0.001605 | $0.001819 | $0.0005000 | $0.0005090 | $6.84 | $0 |
| 2019-06-26 | $0.0005090 | $0.0005782 | $0.0005054 | $0.0005323 | $0 | $0 |
| 2019-06-27 | $0.0005323 | $0.0005323 | $0.0002870 | $0.0003027 | $0.01514 | $0 |
| 2019-06-28 | $0.0003030 | $0.0005463 | $0.0003017 | $0.0005439 | $1.34 | $0 |
| 2019-06-29 | $0.0005446 | $0.0005477 | $0.0005158 | $0.0005438 | $0 | $0 |
| 2019-06-30 | $0.0005438 | $0.0005438 | $0.0005438 | $0.0005438 | $0 | $0 |