RHFCoin RHFC
Xếp hạng #?
04:54:16 08/05/2018
RHFCoin (RHFC)
Không hoạt động
Lịch sử giá RHFCoin (RHFC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0008389 | $0.003499 | $0.0007824 | $0.003499 | $10.85 | $0 |
| 2018-01-02 | $0.003499 | $0.003499 | $0.0009683 | $0.001042 | $10.10 | $0 |
| 2018-01-03 | $0.001038 | $0.001082 | $0.0007336 | $0.0007564 | $6.60 | $0 |
| 2018-01-04 | $0.0007605 | $0.0007728 | $0.0007184 | $0.0007266 | $2.64 | $0 |
| 2018-01-05 | $0.0009047 | $0.0009123 | $0.0007467 | $0.0008485 | $23.97 | $0 |
| 2018-01-06 | $0.0008492 | $0.0008631 | $0.0008181 | $0.0008608 | $143.89 | $0 |
| 2018-01-07 | $0.0008601 | $0.001187 | $0.0008443 | $0.001142 | $58.22 | $0 |
| 2018-01-08 | $0.001140 | $0.001144 | $0.001116 | $0.001116 | $56.93 | $0 |
| 2018-01-09 | $0.001077 | $0.001080 | $0.0007198 | $0.001021 | $20.01 | $0 |
| 2018-01-10 | $0.001022 | $0.001025 | $0.0005532 | $0.0005999 | $103.68 | $0 |
| 2018-01-11 | $0.0005993 | $0.001147 | $0.0005350 | $0.0009385 | $13.30 | $0 |
| 2018-01-12 | $0.0009447 | $0.0009965 | $0.0009168 | $0.0009620 | $1.92 | $0 |
| 2018-01-15 | $0.0009630 | $0.001115 | $0.0009579 | $0.001092 | $88.42 | $0 |
| 2018-01-16 | $0.001093 | $0.001093 | $0.0008123 | $0.0009184 | $336.89 | $0 |
| 2018-01-17 | $0.0009138 | $0.0009371 | $0.0007446 | $0.0007932 | $1.03 | $0 |
| 2018-01-18 | $0.001056 | $0.001077 | $0.001003 | $0.001026 | $51.63 | $0 |
| 2018-01-19 | $0.001015 | $0.001082 | $0.0008873 | $0.0009192 | $170.88 | $0 |
| 2018-01-20 | $0.0009292 | $0.001536 | $0.0009287 | $0.001487 | $143.76 | $0 |
| 2018-01-21 | $0.001490 | $0.001873 | $0.001237 | $0.001260 | $3.95 | $0 |
| 2018-01-22 | $0.001277 | $0.001303 | $0.0008138 | $0.0008686 | $5.15 | $0 |
| 2018-01-23 | $0.0008663 | $0.0008813 | $0.0008294 | $0.0008449 | $2.96 | $0 |
| 2018-01-24 | $0.001030 | $0.001031 | $0.0009873 | $0.001010 | $3.63 | $0 |
| 2018-01-25 | $0.001027 | $0.001052 | $0.001012 | $0.001025 | $1.36 | $0 |
| 2018-01-26 | $0.0005471 | $0.0005471 | $0.0004317 | $0.0004453 | $131.48 | $0 |
| 2018-01-27 | $0.0004450 | $0.0009277 | $0.0004368 | $0.0009087 | $1.25 | $0 |
| 2018-01-28 | $0.0009134 | $0.0009400 | $0.0006874 | $0.0009289 | $14.25 | $0 |
| 2018-01-29 | $0.0009280 | $0.0009400 | $0.0005564 | $0.0006718 | $21.27 | $0 |
| 2018-01-30 | $0.0006720 | $0.0006735 | $0.0006525 | $0.0006525 | $6.82 | $0 |
| 2018-01-31 | $0.0006084 | $0.0006208 | $0.0004938 | $0.0005073 | $19.78 | $0 |