Riecoin RIC
Xếp hạng #?
05:00:25 16/08/2018
Riecoin (RIC)
Không hoạt động
Lịch sử giá Riecoin (RIC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1451 | $0.1921 | $0.1432 | $0.1506 | $764,501 | $5,280,096 |
| 2017-07-02 | $0.1500 | $0.1658 | $0.1205 | $0.1591 | $758,566 | $5,579,575 |
| 2017-07-03 | $0.1598 | $0.1614 | $0.1376 | $0.1378 | $285,789 | $4,836,320 |
| 2017-07-04 | $0.1380 | $0.1554 | $0.1380 | $0.1425 | $475,641 | $5,006,513 |
| 2017-07-05 | $0.1425 | $0.1519 | $0.1311 | $0.1391 | $387,098 | $4,892,128 |
| 2017-07-06 | $0.1370 | $0.1404 | $0.1254 | $0.1271 | $139,930 | $4,471,998 |
| 2017-07-07 | $0.1271 | $0.1287 | $0.08777 | $0.08847 | $289,545 | $3,116,305 |
| 2017-07-08 | $0.08743 | $0.1048 | $0.07538 | $0.1019 | $560,648 | $3,590,888 |
| 2017-07-09 | $0.1035 | $0.1058 | $0.08386 | $0.08499 | $250,508 | $2,998,588 |
| 2017-07-10 | $0.08509 | $0.09017 | $0.06786 | $0.07140 | $181,678 | $2,521,211 |
| 2017-07-11 | $0.07312 | $0.07485 | $0.05812 | $0.06519 | $166,901 | $2,303,898 |
| 2017-07-12 | $0.06302 | $0.07820 | $0.05470 | $0.07820 | $400,292 | $2,765,772 |
| 2017-07-13 | $0.07824 | $0.07899 | $0.06551 | $0.07394 | $259,139 | $2,617,109 |
| 2017-07-14 | $0.07330 | $0.08023 | $0.06445 | $0.06709 | $181,728 | $2,376,534 |
| 2017-07-15 | $0.06713 | $0.06713 | $0.05860 | $0.06127 | $130,633 | $2,172,143 |
| 2017-07-16 | $0.06017 | $0.06332 | $0.05145 | $0.05429 | $94,505.80 | $1,926,436 |
| 2017-07-17 | $0.05452 | $0.06250 | $0.05408 | $0.05976 | $125,223 | $2,121,902 |
| 2017-07-18 | $0.05888 | $0.06974 | $0.05644 | $0.06377 | $229,706 | $2,266,207 |
| 2017-07-19 | $0.06387 | $0.07370 | $0.06057 | $0.06697 | $260,337 | $2,381,683 |
| 2017-07-20 | $0.06686 | $0.1029 | $0.06686 | $0.09564 | $845,544 | $3,404,321 |
| 2017-07-21 | $0.09575 | $0.1131 | $0.09038 | $0.1075 | $650,791 | $3,827,986 |
| 2017-07-22 | $0.1070 | $0.1487 | $0.1029 | $0.1370 | $971,812 | $4,885,497 |
| 2017-07-23 | $0.1359 | $0.1359 | $0.09774 | $0.1196 | $866,054 | $4,268,781 |
| 2017-07-24 | $0.1191 | $0.1193 | $0.1052 | $0.1087 | $182,292 | $3,882,437 |
| 2017-07-25 | $0.1088 | $0.1124 | $0.08071 | $0.08658 | $345,675 | $3,094,140 |
| 2017-07-26 | $0.08455 | $0.09074 | $0.07397 | $0.08436 | $329,297 | $3,017,350 |
| 2017-07-27 | $0.08425 | $0.09424 | $0.08391 | $0.09150 | $230,160 | $3,275,423 |
| 2017-07-28 | $0.09200 | $0.09200 | $0.08410 | $0.08442 | $124,362 | $3,024,346 |
| 2017-07-29 | $0.08457 | $0.08509 | $0.07627 | $0.08195 | $76,428.00 | $2,937,965 |
| 2017-07-30 | $0.08311 | $0.08311 | $0.07438 | $0.07584 | $48,774.40 | $2,721,094 |
| 2017-07-31 | $0.07454 | $0.07903 | $0.07404 | $0.07831 | $65,117.10 | $2,811,923 |