Riecoin RIC
Xếp hạng #?
05:00:25 16/08/2018
Riecoin (RIC)
Không hoạt động
Lịch sử giá Riecoin (RIC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.06909 | $0.07167 | $0.06225 | $0.06805 | $12,419.30 | $2,886,034 |
| 2018-04-02 | $0.06839 | $0.07275 | $0.06560 | $0.07108 | $43,117.80 | $3,015,253 |
| 2018-04-03 | $0.07247 | $0.08303 | $0.07039 | $0.07815 | $58,887.20 | $3,316,319 |
| 2018-04-04 | $0.07728 | $0.08111 | $0.06754 | $0.06932 | $28,516.40 | $2,942,495 |
| 2018-04-05 | $0.06934 | $0.06986 | $0.06540 | $0.06763 | $14,328.20 | $2,872,171 |
| 2018-04-06 | $0.06729 | $0.06895 | $0.06401 | $0.06501 | $6,198.75 | $2,761,641 |
| 2018-04-07 | $0.06509 | $0.07104 | $0.06499 | $0.06864 | $5,411.74 | $2,916,590 |
| 2018-04-08 | $0.06870 | $0.07204 | $0.06870 | $0.07112 | $7,119.82 | $3,023,170 |
| 2018-04-09 | $0.07124 | $0.07328 | $0.06632 | $0.06849 | $4,804.79 | $2,912,540 |
| 2018-04-10 | $0.06855 | $0.07120 | $0.06714 | $0.06954 | $20,318.20 | $2,957,995 |
| 2018-04-11 | $0.06961 | $0.07600 | $0.06851 | $0.07444 | $68,952.90 | $3,167,374 |
| 2018-04-12 | $0.07440 | $0.08383 | $0.07107 | $0.08256 | $56,736.60 | $3,514,354 |
| 2018-04-13 | $0.08259 | $0.09426 | $0.08149 | $0.08237 | $101,027 | $3,507,202 |
| 2018-04-14 | $0.08323 | $0.08663 | $0.08125 | $0.08352 | $37,010.70 | $3,557,623 |
| 2018-04-15 | $0.08361 | $0.08773 | $0.08304 | $0.08691 | $58,570.60 | $3,703,126 |
| 2018-04-16 | $0.08687 | $0.09031 | $0.08210 | $0.08544 | $56,076.10 | $3,641,762 |
| 2018-04-17 | $0.08549 | $0.08939 | $0.08357 | $0.08496 | $33,826.60 | $3,622,578 |
| 2018-04-18 | $0.08504 | $0.09393 | $0.08495 | $0.09349 | $54,682.90 | $3,987,786 |
| 2018-04-19 | $0.09511 | $0.09965 | $0.09389 | $0.09627 | $88,347.90 | $4,107,488 |
| 2018-04-20 | $0.09608 | $0.1056 | $0.09322 | $0.1037 | $66,524.40 | $4,425,130 |
| 2018-04-21 | $0.1038 | $0.1043 | $0.09375 | $0.1006 | $50,334.10 | $4,296,081 |
| 2018-04-22 | $0.1006 | $0.1026 | $0.09654 | $0.1005 | $31,499.60 | $4,291,536 |
| 2018-04-23 | $0.1003 | $0.1052 | $0.09888 | $0.1043 | $54,238.20 | $4,457,669 |
| 2018-04-24 | $0.1044 | $0.1194 | $0.1038 | $0.1130 | $147,051 | $4,828,416 |
| 2018-04-25 | $0.1121 | $0.1131 | $0.09420 | $0.09564 | $77,589.90 | $4,088,766 |
| 2018-04-26 | $0.09528 | $0.1044 | $0.09081 | $0.1015 | $71,968.20 | $4,339,920 |
| 2018-04-27 | $0.1022 | $0.1042 | $0.09534 | $0.09698 | $32,417.00 | $4,148,780 |
| 2018-04-28 | $0.09549 | $0.1294 | $0.09293 | $0.1209 | $496,507 | $5,173,185 |
| 2018-04-29 | $0.1208 | $0.1260 | $0.1118 | $0.1145 | $195,542 | $4,903,808 |
| 2018-04-30 | $0.1146 | $0.1166 | $0.1071 | $0.1078 | $103,690 | $4,617,870 |