RiskCoin RISK
Xếp hạng #?
18:59:22 04/05/2015
RiskCoin (RISK)
Không hoạt động
Lịch sử giá RiskCoin (RISK) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.001978 | $0.001982 | $0.001648 | $0.001679 | $5.27 | $1.96 |
| 2015-04-02 | $0.001678 | $0.001687 | $0.001666 | $0.001680 | $3.39 | $1.96 |
| 2015-04-05 | $0.002477 | $0.002510 | $0.002473 | $0.002510 | $0.2638 | $2.93 |
| 2015-04-06 | $0.002511 | $0.002521 | $0.001736 | $0.001742 | $1.81 | $2.04 |
| 2015-04-07 | $0.001741 | $0.001745 | $0.001720 | $0.001737 | $1.81 | $2.03 |
| 2015-04-08 | $0.001732 | $0.001972 | $0.001730 | $0.001960 | $6.15 | $2.29 |
| 2015-04-09 | $0.001958 | $0.001969 | $0.001655 | $0.001664 | $0.9984 | $1.95 |
| 2015-04-10 | $0.001664 | $0.001664 | $0.001590 | $0.001609 | $0.9652 | $1.88 |
| 2015-04-11 | $0.002099 | $0.02312 | $0.002089 | $0.009113 | $76.07 | $10.66 |
| 2015-04-12 | $0.009112 | $0.01661 | $0.005689 | $0.005694 | $5.50 | $7.48 |
| 2015-04-13 | $0.005689 | $0.01532 | $0.004527 | $0.01527 | $22.07 | $20.06 |
| 2015-04-14 | $0.01528 | $0.01530 | $0.009465 | $0.009481 | $10.53 | $12.45 |
| 2015-04-15 | $0.009477 | $0.009640 | $0.005431 | $0.005515 | $1.95 | $7.25 |
| 2015-04-16 | $0.005517 | $0.007455 | $0.005024 | $0.005029 | $5.21 | $6.74 |
| 2015-04-17 | $0.005029 | $0.006423 | $0.002726 | $0.002826 | $40.10 | $3.79 |
| 2015-04-18 | $0.002826 | $0.008832 | $0.002772 | $0.008803 | $4.28 | $11.80 |
| 2015-04-19 | $0.008807 | $0.008914 | $0.002069 | $0.003281 | $3.16 | $4.40 |
| 2015-04-20 | $0.003281 | $0.003281 | $0.001991 | $0.002015 | $0.3081 | $2.70 |
| 2015-04-21 | $0.002015 | $0.002802 | $0.0009160 | $0.002802 | $8.41 | $3.76 |
| 2015-04-22 | $0.002806 | $0.006366 | $0.0006067 | $0.001429 | $38.05 | $1.92 |
| 2015-04-23 | $0.001428 | $0.001430 | $0.0007857 | $0.001219 | $3.52 | $1.64 |
| 2015-04-24 | $0.001217 | $0.001461 | $0.001216 | $0.001459 | $0.1398 | $1.96 |
| 2015-04-25 | $0.001459 | $0.001467 | $0.001428 | $0.001429 | $0.1369 | $1.92 |
| 2015-04-26 | $0.0006947 | $0.002116 | $0.0006915 | $0.002109 | $5.06 | $2.83 |
| 2015-04-27 | $0.002109 | $0.002163 | $0.001108 | $0.001142 | $0.9050 | $1.53 |
| 2015-04-28 | $0.001140 | $0.001143 | $0.001111 | $0.001119 | $0.8865 | $1.50 |