ReturnCoin RNC
Xếp hạng #?
08:39:22 16/10/2016
ReturnCoin (RNC)
Không hoạt động
Lịch sử giá ReturnCoin (RNC) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.00002584 | $0.00003911 | $0.00002565 | $0.00003909 | $13.02 | $9,772.55 |
| 2016-01-02 | $0.00003909 | $0.00003925 | $0.00003455 | $0.00003901 | $1.92 | $9,752.37 |
| 2016-01-03 | $0.00003902 | $0.00003904 | $0.00003822 | $0.00003870 | $0.6365 | $9,675.27 |
| 2016-01-04 | $0.00003871 | $0.00003888 | $0.00002587 | $0.00002599 | $1.05 | $6,496.39 |
| 2016-01-05 | $0.00002598 | $0.00003899 | $0.00002578 | $0.00002592 | $7.45 | $6,479.41 |
| 2016-01-06 | $0.00002591 | $0.00002591 | $0.00002558 | $0.00002575 | $11.08 | $6,436.59 |
| 2016-01-07 | $0.00002580 | $0.00004091 | $0.00002574 | $0.00003664 | $0.3684 | $9,160.97 |
| 2016-01-08 | $0.00003660 | $0.00003697 | $0.00001798 | $0.00001813 | $0.7501 | $4,532.31 |
| 2016-01-09 | $0.00001814 | $0.00001819 | $0.00001788 | $0.00001790 | $0.8265 | $4,475.93 |
| 2016-01-10 | $0.00001793 | $0.00001793 | $0.00001761 | $0.00001769 | $0.1017 | $4,423.56 |
| 2016-01-11 | $0.00001784 | $0.00001795 | $0.00001782 | $0.00001794 | $0.3924 | $4,484.28 |
| 2016-01-12 | $0.00001793 | $0.00005358 | $0.00001780 | $0.00005228 | $0.9607 | $13,070.73 |
| 2016-01-13 | $0.00005216 | $0.00005222 | $0.00002976 | $0.00003027 | $0.4408 | $7,566.52 |
| 2016-01-14 | $0.00003026 | $0.00004756 | $0.00001719 | $0.00001721 | $0.2153 | $4,303.66 |
| 2016-01-15 | $0.00001721 | $0.00003822 | $0.00001694 | $0.00001822 | $0.1987 | $4,554.13 |
| 2016-01-16 | $0.00001825 | $0.00003906 | $0.00001775 | $0.00003875 | $1.64 | $9,688.42 |
| 2016-01-17 | $0.00003872 | $0.00003910 | $0.00002291 | $0.00002294 | $0.04588 | $5,734.49 |
| 2016-01-18 | $0.00002290 | $0.00002305 | $0.00002260 | $0.00002300 | $0.04600 | $5,750.06 |
| 2016-01-22 | $0.00001594 | $0.00001602 | $0.00001501 | $0.00001530 | $0.1851 | $3,824.93 |
| 2016-01-23 | $0.00001530 | $0.00001578 | $0.000003867 | $0.000003875 | $4.64 | $968.73 |
| 2016-01-24 | $0.000003881 | $0.00001204 | $0.000003876 | $0.000004030 | $2.53 | $1,007.43 |
| 2016-01-25 | $0.000004023 | $0.00001180 | $0.000003965 | $0.00001175 | $0.1175 | $2,937.96 |
| 2016-01-26 | $0.00001176 | $0.00001193 | $0.00001172 | $0.00001176 | $0.4706 | $2,941.16 |
| 2016-01-27 | $0.00001177 | $0.00001191 | $0.00001175 | $0.00001183 | $0.4734 | $2,958.71 |