Riecoin RIC
Xếp hạng #?
05:00:25 16/08/2018
Riecoin (RIC)
Không hoạt động
Lịch sử giá Riecoin (RIC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1475 | $0.1706 | $0.1439 | $0.1556 | $251,835 | $6,132,510 |
| 2017-12-02 | $0.1539 | $0.1717 | $0.1480 | $0.1623 | $233,806 | $6,404,428 |
| 2017-12-03 | $0.1625 | $0.1820 | $0.1494 | $0.1604 | $295,592 | $6,334,315 |
| 2017-12-04 | $0.1610 | $0.1680 | $0.1528 | $0.1660 | $167,734 | $6,557,436 |
| 2017-12-05 | $0.1694 | $0.2211 | $0.1598 | $0.1998 | $767,197 | $7,901,308 |
| 2017-12-06 | $0.1971 | $0.3571 | $0.1804 | $0.2875 | $2,662,300 | $11,376,017 |
| 2017-12-07 | $0.2911 | $0.4130 | $0.2885 | $0.3128 | $1,712,860 | $12,384,188 |
| 2017-12-08 | $0.3133 | $0.3152 | $0.2431 | $0.2710 | $300,451 | $10,739,118 |
| 2017-12-09 | $0.2706 | $0.3464 | $0.1702 | $0.1980 | $1,387,530 | $7,850,826 |
| 2017-12-10 | $0.2003 | $0.2200 | $0.1447 | $0.1589 | $1,074,620 | $6,304,617 |
| 2017-12-11 | $0.1573 | $0.1988 | $0.1535 | $0.1786 | $697,392 | $7,093,563 |
| 2017-12-12 | $0.1814 | $0.1919 | $0.1666 | $0.1758 | $390,387 | $6,985,498 |
| 2017-12-13 | $0.1759 | $0.2207 | $0.1719 | $0.2207 | $367,562 | $8,777,161 |
| 2017-12-14 | $0.2197 | $0.2309 | $0.1855 | $0.2023 | $645,094 | $8,051,299 |
| 2017-12-15 | $0.2021 | $0.2070 | $0.1774 | $0.2009 | $276,950 | $8,002,749 |
| 2017-12-16 | $0.2014 | $0.2220 | $0.1919 | $0.2146 | $160,596 | $8,552,671 |
| 2017-12-17 | $0.2178 | $0.2536 | $0.2074 | $0.2322 | $424,664 | $9,260,335 |
| 2017-12-18 | $0.2357 | $0.2566 | $0.2225 | $0.2451 | $461,535 | $9,780,066 |
| 2017-12-19 | $0.2485 | $0.2692 | $0.2189 | $0.2322 | $618,214 | $9,273,647 |
| 2017-12-20 | $0.2316 | $0.2626 | $0.1912 | $0.2395 | $610,354 | $9,573,418 |
| 2017-12-21 | $0.2400 | $0.2913 | $0.2274 | $0.2393 | $563,423 | $9,569,879 |
| 2017-12-22 | $0.2403 | $0.2421 | $0.1438 | $0.1916 | $300,217 | $7,665,895 |
| 2017-12-23 | $0.1955 | $0.2453 | $0.1917 | $0.2234 | $247,620 | $8,946,647 |
| 2017-12-24 | $0.2258 | $0.2283 | $0.1803 | $0.2086 | $168,705 | $8,362,165 |
| 2017-12-25 | $0.2105 | $0.2663 | $0.2024 | $0.2477 | $474,090 | $9,933,942 |
| 2017-12-26 | $0.2513 | $0.2592 | $0.2108 | $0.2248 | $420,648 | $9,022,667 |
| 2017-12-27 | $0.2270 | $0.2633 | $0.2174 | $0.2327 | $302,910 | $9,347,666 |
| 2017-12-28 | $0.2290 | $0.2345 | $0.1995 | $0.2195 | $158,313 | $8,824,175 |
| 2017-12-29 | $0.2218 | $0.2348 | $0.2153 | $0.2256 | $168,993 | $9,074,668 |
| 2017-12-30 | $0.2239 | $0.2267 | $0.1788 | $0.1966 | $224,719 | $7,912,515 |
| 2017-12-31 | $0.1944 | $0.2816 | $0.1937 | $0.2423 | $879,921 | $9,759,916 |