Riecoin RIC
Xếp hạng #?
05:00:25 16/08/2018
Riecoin (RIC)
Không hoạt động
Lịch sử giá Riecoin (RIC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.08676 | $0.09518 | $0.08465 | $0.09208 | $147,409 | $3,390,320 |
| 2017-09-02 | $0.09296 | $0.09420 | $0.08287 | $0.08646 | $134,428 | $3,186,279 |
| 2017-09-03 | $0.08635 | $0.09043 | $0.08113 | $0.08344 | $45,943.80 | $3,077,435 |
| 2017-09-04 | $0.08354 | $0.08432 | $0.05955 | $0.06515 | $184,149 | $2,404,587 |
| 2017-09-05 | $0.06531 | $0.06958 | $0.04920 | $0.06488 | $366,891 | $2,396,612 |
| 2017-09-06 | $0.06494 | $0.07993 | $0.06482 | $0.07900 | $254,629 | $2,920,193 |
| 2017-09-07 | $0.07890 | $0.07938 | $0.06701 | $0.07133 | $200,488 | $2,638,437 |
| 2017-09-08 | $0.07148 | $0.07148 | $0.05027 | $0.05361 | $196,283 | $1,984,704 |
| 2017-09-09 | $0.05395 | $0.05673 | $0.04919 | $0.05396 | $123,119 | $1,999,486 |
| 2017-09-10 | $0.05388 | $0.05388 | $0.04421 | $0.04931 | $100,884 | $1,828,400 |
| 2017-09-11 | $0.04925 | $0.05133 | $0.04461 | $0.04587 | $66,791.50 | $1,702,097 |
| 2017-09-12 | $0.04608 | $0.06085 | $0.04608 | $0.05738 | $291,681 | $2,131,084 |
| 2017-09-13 | $0.05747 | $0.06263 | $0.04618 | $0.05016 | $266,805 | $1,863,825 |
| 2017-09-14 | $0.05015 | $0.05062 | $0.02885 | $0.02914 | $189,207 | $1,083,705 |
| 2017-09-15 | $0.02932 | $0.03831 | $0.02111 | $0.03747 | $353,785 | $1,394,656 |
| 2017-09-16 | $0.03747 | $0.04327 | $0.03035 | $0.03337 | $137,787 | $1,243,117 |
| 2017-09-17 | $0.03339 | $0.03514 | $0.03036 | $0.03371 | $40,413.30 | $1,256,472 |
| 2017-09-18 | $0.03367 | $0.03821 | $0.03269 | $0.03632 | $104,346 | $1,355,007 |
| 2017-09-19 | $0.03637 | $0.03896 | $0.03469 | $0.03660 | $77,900.70 | $1,366,528 |
| 2017-09-20 | $0.03659 | $0.05462 | $0.03162 | $0.04494 | $842,002 | $1,678,641 |
| 2017-09-21 | $0.04394 | $0.04418 | $0.03806 | $0.03848 | $211,887 | $1,438,487 |
| 2017-09-22 | $0.03844 | $0.05407 | $0.03686 | $0.04795 | $239,457 | $1,794,100 |
| 2017-09-23 | $0.04786 | $0.04810 | $0.04448 | $0.04668 | $57,341.30 | $1,747,448 |
| 2017-09-24 | $0.04679 | $0.04706 | $0.04381 | $0.04437 | $19,548.00 | $1,662,462 |
| 2017-09-25 | $0.04433 | $0.04813 | $0.04367 | $0.04665 | $21,446.20 | $1,749,304 |
| 2017-09-26 | $0.04685 | $0.05500 | $0.04565 | $0.05186 | $92,948.90 | $1,946,167 |
| 2017-09-27 | $0.05172 | $0.06539 | $0.04989 | $0.06227 | $231,345 | $2,338,396 |
| 2017-09-28 | $0.06265 | $0.06710 | $0.06137 | $0.06585 | $137,602 | $2,474,672 |
| 2017-09-29 | $0.06580 | $0.06581 | $0.05833 | $0.05907 | $89,307.80 | $2,221,689 |
| 2017-09-30 | $0.05908 | $0.07355 | $0.05882 | $0.06110 | $568,346 | $2,299,900 |