RosCoin ROS
Xếp hạng #?
03:54:13 23/09/2016
RosCoin (ROS)
Không hoạt động
Lịch sử giá RosCoin (ROS) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.00005291 | $0.00005484 | $0.00005218 | $0.00005245 | $9.80 | $3,975.09 |
| 2015-09-02 | $0.00005247 | $0.00005303 | $0.00002975 | $0.00002980 | $9.37 | $2,258.44 |
| 2015-09-03 | $0.00002981 | $0.00005278 | $0.00002978 | $0.00003420 | $0.3757 | $2,591.74 |
| 2015-09-04 | $0.00003420 | $0.00003420 | $0.00003420 | $0.00003420 | $0.1483 | $2,591.74 |
| 2015-09-05 | $0.00002758 | $0.00002834 | $0.00002754 | $0.00002821 | $31.37 | $2,137.62 |
| 2015-09-06 | $0.00002820 | $0.00007714 | $0.00002816 | $0.00007438 | $246.24 | $5,637.28 |
| 2015-09-07 | $0.00007435 | $0.00008426 | $0.00007199 | $0.00008403 | $73.11 | $6,368.54 |
| 2015-09-08 | $0.00008395 | $0.0001628 | $0.00008389 | $0.0001462 | $828.67 | $11,077.89 |
| 2015-09-09 | $0.0001462 | $0.0001462 | $0.00004315 | $0.0001167 | $75.59 | $8,842.17 |
| 2015-09-10 | $0.0001167 | $0.0001409 | $0.00007385 | $0.00009782 | $192.44 | $7,413.84 |
| 2015-09-11 | $0.00009778 | $0.0001251 | $0.00006959 | $0.00007685 | $539.21 | $5,824.58 |
| 2015-09-12 | $0.00007683 | $0.0001032 | $0.00006350 | $0.00006350 | $520.97 | $4,812.47 |
| 2015-09-13 | $0.00008233 | $0.00009162 | $0.00008213 | $0.00008771 | $460.39 | $6,647.10 |
| 2015-09-14 | $0.00008759 | $0.00009030 | $0.00006420 | $0.00007381 | $485.61 | $5,593.85 |
| 2015-09-15 | $0.00007381 | $0.00008294 | $0.00006437 | $0.00008294 | $509.42 | $6,285.58 |
| 2015-09-16 | $0.00008291 | $0.00008324 | $0.00001599 | $0.00002291 | $371.12 | $1,736.00 |
| 2015-09-17 | $0.00002291 | $0.00002291 | $0.000002289 | $0.00001379 | $326.99 | $1,045.00 |
| 2015-09-18 | $0.00001379 | $0.00001379 | $0.00001149 | $0.00001165 | $7.40 | $883.02 |
| 2015-09-19 | $0.00001165 | $0.00001166 | $0.00001155 | $0.00001157 | $0.002349 | $876.85 |
| 2015-09-20 | $0.00001390 | $0.00001393 | $0.00001155 | $0.00001156 | $2.68 | $875.92 |
| 2015-09-21 | $0.00001156 | $0.00001156 | $0.000009061 | $0.000009076 | $0.3340 | $687.81 |
| 2015-09-22 | $0.000009083 | $0.00001156 | $0.000009063 | $0.000009223 | $21.56 | $699.02 |
| 2015-09-23 | $0.000009225 | $0.000009273 | $0.000009184 | $0.000009212 | $10.50 | $698.15 |
| 2015-09-24 | $0.000009211 | $0.000009426 | $0.000009211 | $0.000009381 | $1.65 | $710.99 |
| 2015-09-25 | $0.000009381 | $0.000009482 | $0.000009347 | $0.000009453 | $1.38 | $716.40 |
| 2015-09-26 | $0.000007021 | $0.000007045 | $0.000004685 | $0.000007031 | $72.03 | $532.90 |
| 2015-09-27 | $0.000007030 | $0.000007036 | $0.000006974 | $0.000006982 | $21.79 | $529.18 |
| 2015-09-28 | $0.000006983 | $0.000009381 | $0.000006974 | $0.000007175 | $3.59 | $543.77 |
| 2015-09-29 | $0.000007174 | $0.000007194 | $0.000007078 | $0.000007096 | $14.09 | $537.82 |
| 2015-09-30 | $0.000007101 | $0.000007132 | $0.000007069 | $0.000007082 | $13.21 | $536.76 |