RosCoin ROS
Xếp hạng #?
03:54:13 23/09/2016
RosCoin (ROS)
Không hoạt động
Lịch sử giá RosCoin (ROS) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.00004409 | $0.00004429 | $0.00004392 | $0.00004397 | $0.2199 | $3,332.42 |
| 2015-07-02 | $0.00004397 | $0.00004448 | $0.00004320 | $0.00004347 | $0.2174 | $3,294.72 |
| 2015-07-03 | $0.00005355 | $0.00005355 | $0.00004058 | $0.00004099 | $4.03 | $3,106.81 |
| 2015-07-04 | $0.00004101 | $0.00004183 | $0.00004067 | $0.00004176 | $0.4176 | $3,164.56 |
| 2015-07-05 | $0.00004174 | $0.00004616 | $0.00003881 | $0.00004077 | $17.31 | $3,090.05 |
| 2015-07-06 | $0.00004079 | $0.00004161 | $0.00003746 | $0.00004036 | $31.38 | $3,058.53 |
| 2015-07-07 | $0.00004035 | $0.00004282 | $0.00003972 | $0.00004267 | $112.72 | $3,233.79 |
| 2015-07-08 | $0.00004259 | $0.00004339 | $0.00004001 | $0.00004330 | $167.39 | $3,281.24 |
| 2015-07-09 | $0.00004333 | $0.00006782 | $0.00004279 | $0.00006736 | $390.28 | $5,105.41 |
| 2015-07-10 | $0.00006731 | $0.00006731 | $0.00003226 | $0.00004843 | $87.94 | $3,670.53 |
| 2015-07-11 | $0.00004843 | $0.00005911 | $0.00004820 | $0.00005862 | $40.11 | $4,442.87 |
| 2015-07-12 | $0.00005862 | $0.00006215 | $0.00005511 | $0.00005598 | $0.5598 | $4,242.67 |
| 2015-07-13 | $0.00005595 | $0.00009294 | $0.00005058 | $0.00005257 | $150.77 | $3,984.11 |
| 2015-07-14 | $0.00005257 | $0.00006167 | $0.00005159 | $0.00006043 | $1.46 | $4,579.49 |
| 2015-07-15 | $0.00006036 | $0.00007859 | $0.00006036 | $0.00007717 | $25.26 | $5,848.79 |
| 2015-07-16 | $0.00007723 | $0.00007863 | $0.00007431 | $0.00007510 | $9.70 | $5,691.60 |
| 2015-07-17 | $0.00005226 | $0.00005325 | $0.00005226 | $0.00005310 | $18.36 | $4,024.28 |
| 2015-07-18 | $0.00005307 | $0.00005368 | $0.00005239 | $0.00005282 | $18.26 | $4,003.00 |
| 2015-07-19 | $0.00006872 | $0.00006876 | $0.00006833 | $0.00006837 | $0.5422 | $5,181.36 |
| 2015-07-20 | $0.00006840 | $0.00006950 | $0.00006824 | $0.00006942 | $0.4117 | $5,261.32 |
| 2015-07-21 | $0.00005854 | $0.00005891 | $0.00004724 | $0.00005801 | $5.93 | $4,396.32 |
| 2015-07-22 | $0.00005792 | $0.00006381 | $0.00005244 | $0.00005268 | $413.89 | $3,992.41 |
| 2015-07-23 | $0.00005267 | $0.00005284 | $0.00005239 | $0.00005246 | $0.4623 | $3,975.65 |
| 2015-07-24 | $0.00005754 | $0.00005774 | $0.00005748 | $0.00005768 | $77.55 | $4,371.47 |
| 2015-07-25 | $0.00005766 | $0.00005815 | $0.00005176 | $0.00005198 | $1.69 | $3,939.12 |
| 2015-07-26 | $0.00005197 | $0.00006149 | $0.00005179 | $0.00005267 | $58.51 | $3,991.93 |
| 2015-07-27 | $0.00005268 | $0.00007708 | $0.00004902 | $0.00007635 | $294.84 | $5,786.22 |
| 2015-07-28 | $0.00007634 | $0.00007713 | $0.00006771 | $0.00006771 | $198.08 | $5,131.89 |
| 2015-07-29 | $0.00006772 | $0.00006774 | $0.00006642 | $0.00006686 | $5.44 | $5,066.86 |
| 2015-07-30 | $0.00007214 | $0.00007543 | $0.00006885 | $0.00006909 | $68.91 | $5,235.88 |
| 2015-07-31 | $0.00006905 | $0.00007513 | $0.00006900 | $0.00007397 | $12.75 | $5,606.00 |