ReturnCoin RNC
Xếp hạng #?
08:39:22 16/10/2016
ReturnCoin (RNC)
Không hoạt động
Lịch sử giá ReturnCoin (RNC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.000007403 | $0.00001492 | $0.000007403 | $0.00001492 | $0.8805 | $3,730.56 |
| 2016-02-02 | $0.00001492 | $0.00001879 | $0.00001121 | $0.00001123 | $1.48 | $2,808.36 |
| 2016-02-03 | $0.00001124 | $0.00001125 | $0.000003680 | $0.000003699 | $2.36 | $924.85 |
| 2016-02-04 | $0.000003702 | $0.000003754 | $0.000003702 | $0.000003746 | $2.30 | $936.50 |
| 2016-02-05 | $0.00002333 | $0.00002338 | $0.00001157 | $0.00001160 | $0.1570 | $2,899.13 |
| 2016-02-06 | $0.00001160 | $0.00001160 | $0.000007484 | $0.000007530 | $0.2259 | $1,882.60 |
| 2016-02-07 | $0.000007530 | $0.00003015 | $0.000007512 | $0.00003013 | $5.71 | $7,532.42 |
| 2016-02-08 | $0.00003014 | $0.00003393 | $0.00001867 | $0.00001867 | $3.66 | $4,668.11 |
| 2016-02-09 | $0.00001867 | $0.00003395 | $0.00001864 | $0.00001880 | $1.72 | $4,700.36 |
| 2016-02-10 | $0.00001881 | $0.00001881 | $0.00001503 | $0.00001527 | $0.7033 | $3,816.51 |
| 2016-02-11 | $0.00001528 | $0.00001533 | $0.000007548 | $0.000007593 | $2.85 | $1,898.25 |
| 2016-02-12 | $0.000007594 | $0.000007699 | $0.000007592 | $0.000007677 | $0.5067 | $1,919.18 |
| 2016-02-16 | $0.000008159 | $0.000008179 | $0.000008124 | $0.000008150 | $0.2445 | $2,037.43 |
| 2016-02-17 | $0.000008153 | $0.000008423 | $0.000008136 | $0.000008326 | $0.3427 | $2,081.60 |
| 2016-02-18 | $0.000008331 | $0.00002115 | $0.000008313 | $0.00002112 | $0.1478 | $5,279.69 |
| 2016-02-19 | $0.00002114 | $0.00002116 | $0.00002088 | $0.00002104 | $0.09257 | $5,259.81 |
| 2016-02-20 | $0.00002108 | $0.00002131 | $0.000008602 | $0.00001311 | $4.48 | $3,278.73 |
| 2016-02-21 | $0.00001313 | $0.00002203 | $0.00001287 | $0.00002194 | $0.08776 | $5,484.99 |
| 2016-02-22 | $0.00002195 | $0.00002195 | $0.00002165 | $0.00002189 | $2.79 | $5,471.86 |
| 2016-02-23 | $0.00002191 | $0.00002531 | $0.00002191 | $0.00002524 | $0.04544 | $6,311.06 |
| 2016-02-24 | $0.00002526 | $0.00002549 | $0.00002070 | $0.00002125 | $0.04250 | $5,311.94 |
| 2016-02-25 | $0.00002125 | $0.00002139 | $0.00002125 | $0.00002129 | $0.04259 | $5,323.66 |
| 2016-02-26 | $0.000008500 | $0.000008643 | $0.000008487 | $0.000008643 | $0.9406 | $2,160.75 |
| 2016-02-27 | $0.000008657 | $0.000008684 | $0.000008562 | $0.000008632 | $0.5077 | $2,157.90 |
| 2016-02-29 | $0.000008763 | $0.000008763 | $0.000008763 | $0.000008763 | $0.1753 | $2,190.78 |