Riecoin RIC
Xếp hạng #?
05:00:25 16/08/2018
Riecoin (RIC)
Không hoạt động
Lịch sử giá Riecoin (RIC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1413 | $0.1988 | $0.1318 | $0.1432 | $2,869,280 | $6,010,345 |
| 2018-03-02 | $0.1441 | $0.1656 | $0.1316 | $0.1392 | $910,525 | $5,845,510 |
| 2018-03-03 | $0.1375 | $0.1495 | $0.1307 | $0.1311 | $397,846 | $5,505,706 |
| 2018-03-04 | $0.1310 | $0.1419 | $0.1261 | $0.1383 | $230,933 | $5,810,231 |
| 2018-03-05 | $0.1383 | $0.1464 | $0.1284 | $0.1349 | $212,080 | $5,667,954 |
| 2018-03-06 | $0.1345 | $0.1366 | $0.1247 | $0.1362 | $96,925.10 | $5,725,848 |
| 2018-03-07 | $0.1361 | $0.1372 | $0.1119 | $0.1173 | $159,144 | $4,931,814 |
| 2018-03-08 | $0.1174 | $0.1201 | $0.1059 | $0.1111 | $116,312 | $4,674,258 |
| 2018-03-09 | $0.1097 | $0.1134 | $0.09840 | $0.1079 | $78,691.50 | $4,541,623 |
| 2018-03-10 | $0.1080 | $0.1177 | $0.1060 | $0.1080 | $93,789.90 | $4,548,446 |
| 2018-03-11 | $0.1077 | $0.1160 | $0.1023 | $0.1130 | $59,036.20 | $4,757,747 |
| 2018-03-12 | $0.1125 | $0.1205 | $0.1040 | $0.1106 | $65,589.40 | $4,659,396 |
| 2018-03-13 | $0.1098 | $0.1153 | $0.1037 | $0.1100 | $73,006.20 | $4,633,794 |
| 2018-03-14 | $0.1098 | $0.1111 | $0.09323 | $0.09689 | $67,432.70 | $4,084,184 |
| 2018-03-15 | $0.09627 | $0.09687 | $0.08757 | $0.09199 | $48,664.00 | $3,879,067 |
| 2018-03-16 | $0.09194 | $0.09796 | $0.08817 | $0.09034 | $25,195.50 | $3,810,680 |
| 2018-03-17 | $0.09049 | $0.09311 | $0.07822 | $0.08175 | $24,634.60 | $3,449,532 |
| 2018-03-18 | $0.08155 | $0.08864 | $0.06301 | $0.08784 | $118,910 | $3,707,889 |
| 2018-03-19 | $0.08878 | $0.09235 | $0.08294 | $0.08571 | $31,728.60 | $3,618,995 |
| 2018-03-20 | $0.08666 | $0.09326 | $0.08460 | $0.09013 | $23,206.90 | $3,806,963 |
| 2018-03-21 | $0.09002 | $0.09549 | $0.08881 | $0.08965 | $35,718.90 | $3,788,173 |
| 2018-03-22 | $0.08949 | $0.09298 | $0.08363 | $0.08910 | $25,967.30 | $3,766,297 |
| 2018-03-23 | $0.08910 | $0.1212 | $0.08904 | $0.1212 | $374,462 | $5,125,524 |
| 2018-03-24 | $0.1216 | $0.1216 | $0.09357 | $0.1005 | $241,022 | $4,252,130 |
| 2018-03-25 | $0.1004 | $0.1009 | $0.08961 | $0.09730 | $63,934.90 | $4,116,945 |
| 2018-03-26 | $0.09723 | $0.09895 | $0.07947 | $0.08558 | $87,670.30 | $3,622,130 |
| 2018-03-27 | $0.08545 | $0.08703 | $0.08154 | $0.08194 | $26,149.70 | $3,469,201 |
| 2018-03-28 | $0.08192 | $0.08422 | $0.08027 | $0.08210 | $19,134.30 | $3,477,094 |
| 2018-03-29 | $0.08235 | $0.08280 | $0.06726 | $0.06903 | $38,715.60 | $2,924,448 |
| 2018-03-30 | $0.07013 | $0.07332 | $0.06371 | $0.06850 | $25,085.60 | $2,903,101 |
| 2018-03-31 | $0.06851 | $0.07276 | $0.06728 | $0.06909 | $9,944.50 | $2,929,134 |