RHFCoin RHFC
Xếp hạng #?
04:54:16 08/05/2018
RHFCoin (RHFC)
Không hoạt động
Lịch sử giá RHFCoin (RHFC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0005085 | $0.0005107 | $0.0004595 | $0.0004597 | $4.90 | $0 |
| 2018-02-02 | $0.0007177 | $0.0007278 | $0.0006803 | $0.0007066 | $1.32 | $0 |
| 2018-02-03 | $0.0007090 | $0.0007203 | $0.0004373 | $0.0004620 | $2.23 | $0 |
| 2018-02-04 | $0.0004622 | $0.0005148 | $0.0004433 | $0.0004976 | $13.71 | $0 |
| 2018-02-05 | $0.0004928 | $0.0005029 | $0.0004336 | $0.0004396 | $12.11 | $0 |
| 2018-02-06 | $0.0004663 | $0.0005532 | $0.0004370 | $0.0005450 | $0.7786 | $0 |
| 2018-02-07 | $0.0005396 | $0.0009417 | $0.0005052 | $0.0008366 | $79.53 | $0 |
| 2018-02-08 | $0.0008333 | $0.0009461 | $0.0008333 | $0.0009026 | $0.9026 | $0 |
| 2018-02-09 | $0.0008700 | $0.0009309 | $0.0006693 | $0.0006946 | $5.79 | $0 |
| 2018-02-10 | $0.0006951 | $0.0007242 | $0.0006633 | $0.0006670 | $1.39 | $0 |
| 2018-02-11 | $0.0006455 | $0.0006461 | $0.0005602 | $0.0005639 | $34.31 | $0 |
| 2018-02-12 | $0.0005674 | $0.001078 | $0.0005674 | $0.001066 | $179.23 | $0 |
| 2018-02-13 | $0.001068 | $0.001073 | $0.001007 | $0.001028 | $0.3996 | $0 |
| 2018-02-15 | $0.0009710 | $0.0009879 | $0.0006882 | $0.0007094 | $42.56 | $0 |
| 2018-02-16 | $0.0007063 | $0.001023 | $0.0006036 | $0.001020 | $84.25 | $0 |
| 2018-02-17 | $0.001019 | $0.001063 | $0.0007460 | $0.0007742 | $27.62 | $0 |
| 2018-02-18 | $0.0007765 | $0.0007898 | $0.0006128 | $0.0006261 | $3.56 | $0 |
| 2018-02-19 | $0.0006233 | $0.0006387 | $0.0006213 | $0.0006343 | $3.61 | $0 |
| 2018-02-22 | $0.0005900 | $0.0006079 | $0.0005850 | $0.0005912 | $53.55 | $0 |
| 2018-02-23 | $0.0005907 | $0.0006213 | $0.0005761 | $0.0006197 | $56.13 | $0 |
| 2018-02-24 | $0.0008813 | $0.0008840 | $0.0008457 | $0.0008740 | $0.9711 | $0 |
| 2018-02-25 | $0.0008726 | $0.0008878 | $0.0005591 | $0.0005745 | $3.72 | $0 |
| 2018-02-26 | $0.0005752 | $0.002055 | $0.0004834 | $0.0009254 | $2,023.75 | $0 |
| 2018-02-27 | $0.0009280 | $0.001758 | $0.0008421 | $0.0008542 | $942.11 | $0 |
| 2018-02-28 | $0.0008532 | $0.0008771 | $0.0006180 | $0.0006186 | $76.43 | $0 |