RosCoin ROS
Xếp hạng #?
03:54:13 23/09/2016
RosCoin (ROS)
Không hoạt động
Lịch sử giá RosCoin (ROS) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.00004377 | $0.00004397 | $0.00003893 | $0.00004351 | $26.45 | $3,297.51 |
| 2016-03-02 | $0.00004351 | $0.00004353 | $0.00003888 | $0.00004246 | $3.14 | $3,217.68 |
| 2016-03-03 | $0.00004240 | $0.00004247 | $0.00004194 | $0.00004215 | $0.2132 | $3,194.56 |
| 2016-03-04 | $0.00004217 | $0.00004252 | $0.00004201 | $0.00004204 | $0.2127 | $3,186.02 |
| 2016-03-05 | $0.00004506 | $0.00004524 | $0.00004334 | $0.00004409 | $2.26 | $3,341.69 |
| 2016-03-06 | $0.00004406 | $0.00004409 | $0.00003668 | $0.00003668 | $6.62 | $2,780.22 |
| 2016-03-07 | $0.00003669 | $0.00003693 | $0.00002863 | $0.00003316 | $75.50 | $2,513.00 |
| 2016-03-08 | $0.00003315 | $0.00003330 | $0.00003306 | $0.00003312 | $0.9187 | $2,510.36 |
| 2016-03-09 | $0.00003312 | $0.00003744 | $0.00003293 | $0.00003733 | $0.2435 | $2,829.27 |
| 2016-03-10 | $0.00003734 | $0.00003758 | $0.00002894 | $0.00003754 | $71.85 | $2,845.14 |
| 2016-03-11 | $0.00003754 | $0.00004239 | $0.00003366 | $0.00004216 | $12.14 | $3,194.98 |
| 2016-03-12 | $0.00004217 | $0.00004218 | $0.00004102 | $0.00004118 | $0.2054 | $3,120.89 |
| 2016-03-13 | $0.00004116 | $0.00004164 | $0.00003305 | $0.00003313 | $4.28 | $2,510.68 |
| 2016-03-14 | $0.00003313 | $0.00003333 | $0.00003313 | $0.00003331 | $3.06 | $2,524.51 |
| 2016-03-15 | $0.00003331 | $0.00005014 | $0.00003329 | $0.00004167 | $106.32 | $3,158.07 |
| 2016-03-16 | $0.00004168 | $0.00004593 | $0.00004159 | $0.00004171 | $9.59 | $3,160.92 |
| 2016-03-17 | $0.00004170 | $0.00004631 | $0.00004170 | $0.00004627 | $7.65 | $3,506.82 |
| 2016-03-18 | $0.00004627 | $0.00004627 | $0.00004468 | $0.00004506 | $4.29 | $3,414.97 |
| 2016-03-19 | $0.00004502 | $0.00004521 | $0.00004480 | $0.00004482 | $1.49 | $3,396.82 |
| 2016-03-20 | $0.00004518 | $0.00004561 | $0.00004515 | $0.00004554 | $0.5047 | $3,451.43 |
| 2016-03-21 | $0.00004551 | $0.00004960 | $0.00004108 | $0.00004960 | $32.72 | $3,758.78 |
| 2016-03-22 | $0.00004960 | $0.00006270 | $0.00004950 | $0.00006270 | $133.47 | $4,752.06 |
| 2016-03-23 | $0.00006271 | $0.00007105 | $0.00005851 | $0.00006688 | $54.37 | $5,068.77 |
| 2016-03-24 | $0.00006689 | $0.00007517 | $0.00006253 | $0.00007079 | $210.18 | $5,364.64 |
| 2016-03-25 | $0.00007079 | $0.00007088 | $0.00005423 | $0.00005424 | $134.62 | $4,110.62 |
| 2016-03-26 | $0.00005423 | $0.00006687 | $0.00005411 | $0.00006687 | $0.2086 | $5,067.82 |
| 2016-03-27 | $0.00006687 | $0.00006692 | $0.00005433 | $0.00006402 | $17.85 | $4,852.12 |
| 2016-03-28 | $0.00006401 | $0.00006403 | $0.00005080 | $0.00005089 | $52.60 | $3,856.99 |
| 2016-03-29 | $0.00005091 | $0.00005838 | $0.00004952 | $0.00005831 | $1.84 | $4,418.78 |
| 2016-03-30 | $0.00005831 | $0.00006645 | $0.00005775 | $0.00006638 | $53.52 | $5,030.66 |
| 2016-03-31 | $0.00006637 | $0.00006685 | $0.00005418 | $0.00005418 | $7.72 | $4,106.25 |