RosCoin ROS
Xếp hạng #?
03:54:13 23/09/2016
RosCoin (ROS)
Không hoạt động
Lịch sử giá RosCoin (ROS) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.00002950 | $0.0001422 | $0.00002944 | $0.00006340 | $23,341.40 | $4,804.92 |
| 2016-02-02 | $0.00006342 | $0.00006744 | $0.00004482 | $0.00004868 | $798.25 | $3,689.16 |
| 2016-02-03 | $0.00004868 | $0.00004872 | $0.00003693 | $0.00004070 | $164.17 | $3,084.45 |
| 2016-02-04 | $0.00004069 | $0.00004273 | $0.00003736 | $0.00003896 | $118.36 | $2,952.58 |
| 2016-02-05 | $0.00003896 | $0.00004693 | $0.00003863 | $0.00004248 | $28.96 | $3,219.49 |
| 2016-02-06 | $0.00004252 | $0.00004563 | $0.00004116 | $0.00004141 | $33.25 | $3,138.55 |
| 2016-02-07 | $0.00004142 | $0.00004951 | $0.00003749 | $0.00003766 | $74.18 | $2,853.91 |
| 2016-02-08 | $0.00003766 | $0.00004179 | $0.00003766 | $0.00004107 | $3.67 | $3,112.90 |
| 2016-02-09 | $0.00004108 | $0.00004150 | $0.00004102 | $0.00004137 | $1.83 | $3,135.14 |
| 2016-02-10 | $0.00004136 | $0.00004240 | $0.00004134 | $0.00004198 | $8.57 | $3,181.36 |
| 2016-02-11 | $0.00004198 | $0.00005741 | $0.00004197 | $0.00004935 | $130.09 | $3,739.76 |
| 2016-02-12 | $0.00004935 | $0.00005004 | $0.00003051 | $0.00004610 | $156.81 | $3,493.85 |
| 2016-02-13 | $0.00004611 | $0.00005081 | $0.00003504 | $0.00005081 | $36.86 | $3,850.48 |
| 2016-02-14 | $0.00005094 | $0.00005694 | $0.00004412 | $0.00005293 | $19.19 | $4,011.41 |
| 2016-02-15 | $0.00005294 | $0.00005335 | $0.00003992 | $0.00004804 | $20.26 | $3,641.10 |
| 2016-02-16 | $0.00004802 | $0.00004907 | $0.00004069 | $0.00004483 | $7.09 | $3,397.35 |
| 2016-02-17 | $0.00004482 | $0.00005896 | $0.00004475 | $0.00004579 | $143.84 | $3,470.60 |
| 2016-02-18 | $0.00004580 | $0.00005112 | $0.00004179 | $0.00005068 | $58.80 | $3,840.53 |
| 2016-02-19 | $0.00005068 | $0.00005077 | $0.00004182 | $0.00004208 | $58.43 | $3,189.10 |
| 2016-02-20 | $0.00004208 | $0.00004420 | $0.00004208 | $0.00004383 | $7.30 | $3,321.96 |
| 2016-02-21 | $0.00004372 | $0.00004480 | $0.00004291 | $0.00004387 | $0.5551 | $3,324.59 |
| 2016-02-22 | $0.00004388 | $0.00004824 | $0.00004329 | $0.00004371 | $24.47 | $3,312.83 |
| 2016-02-23 | $0.00004377 | $0.00004801 | $0.00003760 | $0.00003784 | $0.8327 | $2,868.14 |
| 2016-02-24 | $0.00003787 | $0.00004201 | $0.00003725 | $0.00003826 | $3.18 | $2,899.56 |
| 2016-02-25 | $0.00003825 | $0.00004249 | $0.00003784 | $0.00003821 | $1.97 | $2,896.00 |
| 2016-02-26 | $0.00003821 | $0.00003846 | $0.00003795 | $0.00003826 | $0.7548 | $2,899.70 |
| 2016-02-29 | $0.00004380 | $0.00004384 | $0.00004353 | $0.00004382 | $3.82 | $3,320.66 |