Riecoin RIC
Xếp hạng #?
05:00:25 16/08/2018
Riecoin (RIC)
Không hoạt động
Lịch sử giá Riecoin (RIC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.04826 | $0.07359 | $0.04789 | $0.06399 | $316,234 | $2,466,710 |
| 2017-11-02 | $0.06412 | $0.06629 | $0.05388 | $0.05914 | $108,638 | $2,281,808 |
| 2017-11-03 | $0.05907 | $0.07729 | $0.05628 | $0.06546 | $131,109 | $2,527,417 |
| 2017-11-04 | $0.06508 | $0.06923 | $0.06302 | $0.06689 | $14,460.30 | $2,584,616 |
| 2017-11-05 | $0.06676 | $0.07407 | $0.06561 | $0.06927 | $11,285.00 | $2,678,908 |
| 2017-11-06 | $0.06942 | $0.1095 | $0.06447 | $0.07256 | $535,280 | $2,807,912 |
| 2017-11-07 | $0.07244 | $0.1034 | $0.06949 | $0.08252 | $427,812 | $3,195,820 |
| 2017-11-08 | $0.08191 | $0.1234 | $0.07582 | $0.09725 | $927,632 | $3,769,157 |
| 2017-11-09 | $0.09536 | $0.1049 | $0.09308 | $0.09425 | $182,778 | $3,655,574 |
| 2017-11-10 | $0.09424 | $0.09937 | $0.07698 | $0.07845 | $134,945 | $3,045,182 |
| 2017-11-11 | $0.07765 | $0.08731 | $0.06400 | $0.06977 | $649,394 | $2,710,097 |
| 2017-11-12 | $0.06972 | $0.07003 | $0.05650 | $0.05874 | $76,554.90 | $2,283,208 |
| 2017-11-13 | $0.05812 | $0.06934 | $0.05674 | $0.06426 | $38,280.50 | $2,499,687 |
| 2017-11-14 | $0.06400 | $0.06983 | $0.06016 | $0.06131 | $141,396 | $2,386,932 |
| 2017-11-15 | $0.06215 | $0.06664 | $0.06170 | $0.06451 | $55,421.50 | $2,513,287 |
| 2017-11-16 | $0.06485 | $0.06754 | $0.05864 | $0.05901 | $51,042.60 | $2,300,440 |
| 2017-11-17 | $0.05891 | $0.06559 | $0.05683 | $0.06559 | $65,282.20 | $2,558,741 |
| 2017-11-18 | $0.06526 | $0.06526 | $0.05471 | $0.06054 | $110,554 | $2,363,379 |
| 2017-11-19 | $0.05926 | $0.06369 | $0.05884 | $0.06196 | $18,056.50 | $2,420,788 |
| 2017-11-20 | $0.06049 | $0.06671 | $0.05840 | $0.06213 | $28,812.60 | $2,429,022 |
| 2017-11-21 | $0.06214 | $0.07325 | $0.05850 | $0.06613 | $66,090.40 | $2,587,442 |
| 2017-11-22 | $0.06629 | $0.06942 | $0.06417 | $0.06895 | $36,985.40 | $2,699,494 |
| 2017-11-23 | $0.06738 | $0.1010 | $0.06738 | $0.08780 | $30,473.70 | $3,440,185 |
| 2017-11-24 | $0.08882 | $0.1046 | $0.07486 | $0.07786 | $72,811.90 | $3,053,056 |
| 2017-11-25 | $0.07644 | $0.09502 | $0.07644 | $0.08067 | $224,449 | $3,165,599 |
| 2017-11-26 | $0.08064 | $0.1986 | $0.08044 | $0.1603 | $3,130,290 | $6,296,461 |
| 2017-11-27 | $0.1634 | $0.2984 | $0.1399 | $0.2508 | $4,854,450 | $9,859,275 |
| 2017-11-28 | $0.2439 | $0.3028 | $0.1942 | $0.2057 | $2,497,180 | $8,092,338 |
| 2017-11-29 | $0.2117 | $0.2383 | $0.1478 | $0.1619 | $1,103,340 | $6,373,287 |
| 2017-11-30 | $0.1623 | $0.2416 | $0.1301 | $0.1480 | $1,269,260 | $5,828,757 |