Riecoin RIC
Xếp hạng #?
05:00:25 16/08/2018
Riecoin (RIC)
Không hoạt động
Lịch sử giá Riecoin (RIC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1079 | $0.1137 | $0.1036 | $0.1117 | $93,320.60 | $4,785,342 |
| 2018-05-02 | $0.1115 | $0.1213 | $0.1093 | $0.1207 | $96,914.40 | $5,171,044 |
| 2018-05-03 | $0.1194 | $0.1228 | $0.1139 | $0.1195 | $61,853.00 | $5,120,492 |
| 2018-05-04 | $0.1194 | $0.1206 | $0.1149 | $0.1180 | $27,833.50 | $5,060,527 |
| 2018-05-05 | $0.1180 | $0.1228 | $0.1139 | $0.1189 | $23,326.80 | $5,102,068 |
| 2018-05-06 | $0.1190 | $0.1194 | $0.1103 | $0.1133 | $22,572.20 | $4,860,039 |
| 2018-05-07 | $0.1133 | $0.1166 | $0.1044 | $0.1110 | $35,765.10 | $4,766,223 |
| 2018-05-08 | $0.1113 | $0.1139 | $0.1024 | $0.1050 | $119,225 | $4,509,557 |
| 2018-05-09 | $0.1049 | $0.1093 | $0.1007 | $0.1048 | $69,737.90 | $4,501,980 |
| 2018-05-10 | $0.1048 | $0.1082 | $0.1001 | $0.1011 | $42,394.40 | $4,344,133 |
| 2018-05-11 | $0.1012 | $0.1012 | $0.08690 | $0.08748 | $49,072.80 | $3,760,032 |
| 2018-05-12 | $0.08722 | $0.08947 | $0.07925 | $0.08682 | $54,044.30 | $3,732,913 |
| 2018-05-13 | $0.08679 | $0.09312 | $0.08541 | $0.09187 | $16,888.40 | $3,951,313 |
| 2018-05-14 | $0.09186 | $0.09310 | $0.08452 | $0.08889 | $25,298.20 | $3,824,412 |
| 2018-05-15 | $0.08874 | $0.09163 | $0.08611 | $0.08737 | $15,739.30 | $3,760,340 |
| 2018-05-16 | $0.08732 | $0.08739 | $0.08224 | $0.08585 | $6,764.47 | $3,696,070 |
| 2018-05-17 | $0.08590 | $0.08638 | $0.08065 | $0.08119 | $9,379.38 | $3,496,581 |
| 2018-05-18 | $0.08127 | $0.08729 | $0.07942 | $0.08257 | $16,416.60 | $3,556,883 |
| 2018-05-19 | $0.08255 | $0.08648 | $0.08249 | $0.08478 | $11,981.10 | $3,653,560 |
| 2018-05-20 | $0.08402 | $0.09150 | $0.08243 | $0.08943 | $17,376.90 | $3,854,929 |
| 2018-05-21 | $0.08954 | $0.08991 | $0.08377 | $0.08451 | $23,512.20 | $3,644,307 |
| 2018-05-22 | $0.08450 | $0.08456 | $0.07870 | $0.07924 | $15,197.50 | $3,417,978 |
| 2018-05-23 | $0.07731 | $0.07897 | $0.07180 | $0.07403 | $22,584.70 | $3,194,461 |
| 2018-05-24 | $0.07384 | $0.07536 | $0.07009 | $0.07345 | $5,007.21 | $3,170,391 |
| 2018-05-25 | $0.07359 | $0.07468 | $0.07049 | $0.07126 | $11,548.10 | $3,077,108 |
| 2018-05-26 | $0.07117 | $0.07318 | $0.06909 | $0.06951 | $8,204.30 | $3,002,227 |
| 2018-05-27 | $0.06954 | $0.07083 | $0.06814 | $0.06940 | $2,000.63 | $2,998,585 |
| 2018-05-28 | $0.06941 | $0.06989 | $0.06504 | $0.06615 | $12,420.40 | $2,859,230 |
| 2018-05-29 | $0.06613 | $0.07005 | $0.06405 | $0.06855 | $4,787.44 | $2,964,067 |
| 2018-05-30 | $0.06860 | $0.07103 | $0.06707 | $0.06904 | $1,950.46 | $2,986,136 |
| 2018-05-31 | $0.06903 | $0.07257 | $0.06775 | $0.07067 | $3,019.19 | $3,057,562 |