RosCoin ROS
Xếp hạng #?
03:54:13 23/09/2016
RosCoin (ROS)
Không hoạt động
Lịch sử giá RosCoin (ROS) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.000007082 | $0.000009534 | $0.000007077 | $0.000009502 | $3.73 | $720.13 |
| 2015-10-02 | $0.000009502 | $0.00001666 | $0.000009491 | $0.00001661 | $349.23 | $1,259.00 |
| 2015-10-03 | $0.00001661 | $0.00001667 | $0.00001426 | $0.00001433 | $10.03 | $1,085.86 |
| 2015-10-04 | $0.00001432 | $0.00001434 | $0.00001429 | $0.00001431 | $10.01 | $1,084.15 |
| 2015-10-06 | $0.00001213 | $0.00001235 | $0.00001213 | $0.00001230 | $8.63 | $932.35 |
| 2015-10-07 | $0.00001230 | $0.00001233 | $0.00001221 | $0.00001225 | $8.60 | $928.37 |
| 2015-10-08 | $0.00001216 | $0.00001705 | $0.00001214 | $0.00001697 | $27.00 | $1,285.97 |
| 2015-10-09 | $0.00001696 | $0.00001950 | $0.00001695 | $0.00001708 | $0.4496 | $1,294.19 |
| 2015-10-10 | $0.00001708 | $0.00003921 | $0.00001706 | $0.00003918 | $334.59 | $2,969.46 |
| 2015-10-11 | $0.00003919 | $0.00003924 | $0.00002465 | $0.00003213 | $127.26 | $2,434.79 |
| 2015-10-12 | $0.00003212 | $0.00003217 | $0.00002942 | $0.00002944 | $0.1380 | $2,231.08 |
| 2015-10-13 | $0.00002944 | $0.00003491 | $0.00002925 | $0.00003491 | $12.09 | $2,645.47 |
| 2015-10-14 | $0.00003493 | $0.00003537 | $0.00003024 | $0.00003025 | $3.02 | $2,292.50 |
| 2015-10-15 | $0.00003024 | $0.00003328 | $0.00003024 | $0.00003053 | $129.68 | $2,313.46 |
| 2015-10-16 | $0.00003052 | $0.00003410 | $0.00003047 | $0.00003151 | $14.01 | $2,388.26 |
| 2015-10-17 | $0.00003154 | $0.00003795 | $0.00001600 | $0.00003795 | $197.65 | $2,876.31 |
| 2015-10-18 | $0.00003789 | $0.00003803 | $0.00003396 | $0.00003402 | $0.8505 | $2,578.24 |
| 2015-10-19 | $0.00003401 | $0.00005029 | $0.00003401 | $0.00005006 | $27.01 | $3,793.83 |
| 2015-10-20 | $0.00005005 | $0.00005146 | $0.00003749 | $0.00003772 | $1.78 | $2,859.04 |
| 2015-10-21 | $0.00003772 | $0.00005145 | $0.00003764 | $0.00004794 | $0.5640 | $3,633.06 |
| 2015-10-22 | $0.00004793 | $0.00004977 | $0.00004790 | $0.00004904 | $0.4373 | $3,716.97 |
| 2015-10-23 | $0.00005533 | $0.00006106 | $0.00005531 | $0.00006083 | $253.94 | $4,610.46 |
| 2015-10-24 | $0.00006083 | $0.00006160 | $0.00002784 | $0.00002817 | $182.44 | $2,134.97 |
| 2015-10-25 | $0.00002817 | $0.00005231 | $0.00002814 | $0.00003964 | $1.01 | $3,003.93 |
| 2015-10-26 | $0.00003972 | $0.00005135 | $0.00003927 | $0.00005135 | $49.20 | $3,891.81 |
| 2015-10-27 | $0.00005135 | $0.00005232 | $0.00004967 | $0.00004994 | $22.47 | $3,784.52 |
| 2015-10-28 | $0.00004994 | $0.00005208 | $0.00004993 | $0.00005088 | $22.89 | $3,855.83 |
| 2015-10-29 | $0.00004829 | $0.00004912 | $0.00004286 | $0.00004393 | $91.91 | $3,329.61 |
| 2015-10-30 | $0.00004394 | $0.00004678 | $0.00004394 | $0.00004645 | $22.30 | $3,520.15 |
| 2015-10-31 | $0.00004553 | $0.00004560 | $0.00004330 | $0.00004396 | $3.48 | $3,331.99 |