RosCoin ROS
Xếp hạng #?
03:54:13 23/09/2016
RosCoin (ROS)
Không hoạt động
Lịch sử giá RosCoin (ROS) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0001450 | $0.0001938 | $0.0001061 | $0.0001694 | $2,860.59 | $12,840.17 |
| 2015-06-02 | $0.0001694 | $0.0001963 | $0.0001236 | $0.0001807 | $1,353.42 | $13,691.87 |
| 2015-06-03 | $0.0001806 | $0.0001815 | $0.0001423 | $0.0001423 | $573.96 | $10,781.04 |
| 2015-06-04 | $0.0001423 | $0.0001584 | $0.0001015 | $0.0001077 | $579.74 | $8,158.57 |
| 2015-06-05 | $0.0001077 | $0.0001308 | $0.00009893 | $0.00009899 | $133.12 | $7,501.93 |
| 2015-06-06 | $0.00009898 | $0.0001218 | $0.00009446 | $0.00009701 | $191.79 | $7,352.49 |
| 2015-06-07 | $0.00009702 | $0.00009913 | $0.00007797 | $0.00009606 | $142.29 | $7,279.95 |
| 2015-06-08 | $0.00009584 | $0.0001003 | $0.00007990 | $0.00009599 | $56.18 | $7,274.44 |
| 2015-06-09 | $0.00009597 | $0.00009601 | $0.00005055 | $0.00006644 | $917.64 | $5,035.30 |
| 2015-06-10 | $0.00006642 | $0.00006656 | $0.00006156 | $0.00006407 | $16.00 | $4,856.06 |
| 2015-06-11 | $0.00006406 | $0.00006891 | $0.00005512 | $0.00005513 | $222.72 | $4,177.80 |
| 2015-06-12 | $0.00005513 | $0.00006239 | $0.00005504 | $0.00005521 | $0.5355 | $4,184.49 |
| 2015-06-13 | $0.00005518 | $0.00006221 | $0.00004828 | $0.00005807 | $54.43 | $4,401.28 |
| 2015-06-14 | $0.00005810 | $0.0001031 | $0.00005359 | $0.00007240 | $475.40 | $5,487.12 |
| 2015-06-15 | $0.00007240 | $0.00007783 | $0.00007236 | $0.00007580 | $1.41 | $5,744.33 |
| 2015-06-16 | $0.00007578 | $0.00007580 | $0.00006224 | $0.00006511 | $34.03 | $4,934.67 |
| 2015-06-17 | $0.00006523 | $0.00008089 | $0.00006408 | $0.00007966 | $1.26 | $6,036.83 |
| 2015-06-18 | $0.00007977 | $0.00008067 | $0.00006464 | $0.00006471 | $12.70 | $4,903.96 |
| 2015-06-19 | $0.00006474 | $0.00007500 | $0.00005607 | $0.00005624 | $85.40 | $4,262.23 |
| 2015-06-20 | $0.00005626 | $0.00008028 | $0.00005534 | $0.00007602 | $1,631.60 | $5,761.44 |
| 2015-06-21 | $0.00007602 | $0.00008803 | $0.00006550 | $0.00007562 | $32.73 | $5,731.28 |
| 2015-06-22 | $0.00007562 | $0.00007661 | $0.00005648 | $0.00006175 | $136.54 | $4,679.82 |
| 2015-06-23 | $0.00006175 | $0.00006374 | $0.00006078 | $0.00006353 | $6.12 | $4,814.76 |
| 2015-06-24 | $0.00006352 | $0.00006353 | $0.00005773 | $0.00005773 | $21.32 | $4,374.89 |
| 2015-06-25 | $0.00005772 | $0.00006321 | $0.00005769 | $0.00006310 | $6.85 | $4,782.20 |
| 2015-06-26 | $0.00006313 | $0.00006825 | $0.00005797 | $0.00006821 | $55.57 | $5,169.27 |
| 2015-06-27 | $0.00006821 | $0.00006958 | $0.00005697 | $0.00005775 | $18.58 | $4,376.64 |
| 2015-06-28 | $0.00005773 | $0.00006512 | $0.00003487 | $0.00006474 | $103.60 | $4,906.21 |
| 2015-06-29 | $0.00006474 | $0.00006539 | $0.00005853 | $0.00005912 | $0.2954 | $4,480.17 |
| 2015-06-30 | $0.00005912 | $0.00006161 | $0.00005887 | $0.00006058 | $0.3027 | $4,591.38 |