Rocketcoin ROCK
Xếp hạng #?
12:43:16 17/09/2020
Rocketcoin (ROCK)
Không hoạt động
Lịch sử giá Rocketcoin (ROCK) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0008892 | $0.001455 | $0.0007591 | $0.0007591 | $1,731.09 | $15,356.01 |
| 2018-11-02 | $0.0007591 | $0.001012 | $0.0005693 | $0.0007014 | $378.18 | $14,500.25 |
| 2018-11-03 | $0.0007014 | $0.001403 | $0.0005739 | $0.001275 | $701.54 | $26,974.36 |
| 2018-11-04 | $0.001275 | $0.001337 | $0.0007642 | $0.0009652 | $514.77 | $20,827.50 |
| 2018-11-05 | $0.0009653 | $0.001228 | $0.0007717 | $0.001017 | $482.15 | $22,358.94 |
| 2018-11-06 | $0.001011 | $0.001020 | $0.0007122 | $0.001019 | $574.83 | $22,760.73 |
| 2018-11-07 | $0.001019 | $0.001050 | $0.0007689 | $0.0009537 | $251.94 | $21,762.98 |
| 2018-11-08 | $0.0009531 | $0.0009709 | $0.0005819 | $0.0009649 | $489.57 | $22,410.11 |
| 2018-11-09 | $0.0009657 | $0.001026 | $0.0006385 | $0.0009575 | $331.34 | $22,645.43 |
| 2018-11-10 | $0.0009573 | $0.001085 | $0.0007677 | $0.0009553 | $499.35 | $23,024.20 |
| 2018-11-11 | $0.0009546 | $0.001091 | $0.0006878 | $0.0007541 | $540.68 | $18,516.83 |
| 2018-11-12 | $0.0007559 | $0.0007574 | $0.0005039 | $0.0005655 | $383.59 | $14,193.65 |
| 2018-11-13 | $0.0005631 | $0.0005655 | $0.0003647 | $0.0004212 | $162.57 | $10,768.91 |
| 2018-11-14 | $0.0004200 | $0.0005424 | $0.0003434 | $0.0003942 | $212.14 | $10,271.26 |
| 2018-11-15 | $0.0003964 | $0.0004402 | $0.0002730 | $0.0002871 | $124.52 | $7,623.13 |
| 2018-11-16 | $0.0002870 | $0.0004490 | $0.0002788 | $0.0003337 | $92.79 | $9,032.03 |
| 2018-11-17 | $0.0003346 | $0.0005478 | $0.0001085 | $0.0003490 | $687.14 | $9,622.75 |
| 2018-11-18 | $0.0003501 | $0.0005611 | $0.0002171 | $0.0002969 | $171.61 | $8,336.51 |
| 2018-11-19 | $0.0002970 | $0.0003074 | $0.0001521 | $0.0001836 | $68.92 | $5,247.42 |
| 2018-11-20 | $0.0001825 | $0.0002299 | $0.00008413 | $0.0001213 | $219.83 | $3,528.42 |
| 2018-11-21 | $0.0001214 | $0.0002636 | $0.00008159 | $0.0001551 | $151.07 | $4,586.40 |
| 2018-11-22 | $0.0001545 | $0.0002417 | $0.0001536 | $0.0002179 | $46.31 | $6,551.17 |
| 2018-11-23 | $0.0002168 | $0.0002614 | $0.0001726 | $0.0002255 | $37.66 | $6,876.51 |
| 2018-11-24 | $0.0002253 | $0.0002611 | $0.0001511 | $0.0001556 | $34.75 | $4,805.99 |
| 2018-11-25 | $0.0001557 | $0.0001918 | $0.0001076 | $0.0001757 | $4.05 | $5,483.70 |
| 2018-11-26 | $0.0001761 | $0.0002790 | $0.0001438 | $0.0001506 | $156.71 | $4,810.12 |
| 2018-11-27 | $0.0001506 | $0.0002619 | $0.0001443 | $0.0001736 | $86.43 | $5,657.59 |
| 2018-11-28 | $0.0001737 | $0.0001741 | $0.00008217 | $0.0001140 | $96.60 | $3,777.40 |
| 2018-11-29 | $0.0001144 | $0.0002177 | $0.0001090 | $0.0002129 | $67.00 | $7,175.15 |
| 2018-11-30 | $0.0002134 | $0.0002152 | $0.0001169 | $0.0001587 | $79.81 | $5,430.55 |