RosCoin ROS
Xếp hạng #?
03:54:13 23/09/2016
RosCoin (ROS)
Không hoạt động
Lịch sử giá RosCoin (ROS) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.00007402 | $0.0001016 | $0.00007299 | $0.0001015 | $204.04 | $7,694.30 |
| 2015-08-02 | $0.0001014 | $0.0001014 | $0.00006759 | $0.00006783 | $24.83 | $5,140.63 |
| 2015-08-03 | $0.00006783 | $0.00007708 | $0.00006726 | $0.00007604 | $6.45 | $5,762.87 |
| 2015-08-04 | $0.00007593 | $0.00007714 | $0.00007593 | $0.00007714 | $5.72 | $5,846.45 |
| 2015-08-05 | $0.00007643 | $0.00007643 | $0.00007610 | $0.00007610 | $55.06 | $5,767.70 |
| 2015-08-06 | $0.00007611 | $0.00007611 | $0.00006682 | $0.00007245 | $50.05 | $5,490.97 |
| 2015-08-07 | $0.00007243 | $0.00007823 | $0.00006142 | $0.00007823 | $10.67 | $5,929.12 |
| 2015-08-08 | $0.00007828 | $0.00008118 | $0.00005736 | $0.00005737 | $16.32 | $4,347.85 |
| 2015-08-09 | $0.00005742 | $0.00005874 | $0.00003138 | $0.00005831 | $18.14 | $4,418.80 |
| 2015-08-10 | $0.00005832 | $0.00006142 | $0.00005817 | $0.00006081 | $0.9221 | $4,608.84 |
| 2015-08-11 | $0.00006083 | $0.00006118 | $0.00005823 | $0.00005946 | $2.68 | $4,506.57 |
| 2015-08-12 | $0.00005948 | $0.00008625 | $0.00005911 | $0.00008523 | $64.01 | $6,459.69 |
| 2015-08-13 | $0.00008524 | $0.00008524 | $0.00007919 | $0.00007919 | $0.6689 | $6,001.85 |
| 2015-08-14 | $0.00007922 | $0.00007982 | $0.00006378 | $0.00006379 | $10.04 | $4,834.27 |
| 2015-08-15 | $0.00006376 | $0.00006400 | $0.00006271 | $0.00006276 | $1.46 | $4,756.32 |
| 2015-08-16 | $0.00006277 | $0.00006299 | $0.00005666 | $0.00005687 | $5.24 | $4,310.25 |
| 2015-08-17 | $0.00005687 | $0.00007769 | $0.00005657 | $0.00007739 | $6.05 | $5,864.86 |
| 2015-08-18 | $0.00007739 | $0.00007740 | $0.00002983 | $0.00004263 | $37.85 | $3,230.93 |
| 2015-08-19 | $0.00004222 | $0.00004748 | $0.00004222 | $0.00004488 | $0.4488 | $3,401.29 |
| 2015-08-21 | $0.00004697 | $0.00006313 | $0.00004690 | $0.00006284 | $16.05 | $4,762.84 |
| 2015-08-22 | $0.00006279 | $0.00006344 | $0.00006013 | $0.00006223 | $18.17 | $4,716.29 |
| 2015-08-23 | $0.00006221 | $0.00006268 | $0.00004286 | $0.00004339 | $1.22 | $3,288.62 |
| 2015-08-24 | $0.00004335 | $0.00004335 | $0.00003367 | $0.00003382 | $1.31 | $2,563.35 |
| 2015-08-25 | $0.00003368 | $0.00004979 | $0.00002441 | $0.00004877 | $15.95 | $3,696.04 |
| 2015-08-26 | $0.00004875 | $0.00005024 | $0.00003135 | $0.00003839 | $0.9497 | $2,909.39 |
| 2015-08-27 | $0.00003839 | $0.00003869 | $0.00003146 | $0.00003817 | $1.76 | $2,893.15 |
| 2015-08-28 | $0.00003821 | $0.00003833 | $0.00002036 | $0.00003472 | $20.83 | $2,631.45 |
| 2015-08-29 | $0.00003471 | $0.00003965 | $0.00001155 | $0.00002758 | $81.27 | $2,089.86 |
| 2015-08-30 | $0.00002757 | $0.00004571 | $0.00002732 | $0.00004570 | $45.80 | $3,463.16 |
| 2015-08-31 | $0.00004575 | $0.00005335 | $0.00004518 | $0.00005294 | $28.89 | $4,012.28 |