RosCoin ROS
Xếp hạng #?
03:54:13 23/09/2016
RosCoin (ROS)
Không hoạt động
Lịch sử giá RosCoin (ROS) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.00005417 | $0.00006688 | $0.00005406 | $0.00006685 | $14.13 | $5,066.49 |
| 2016-04-02 | $0.00006687 | $0.00007578 | $0.00005886 | $0.00007575 | $107.76 | $5,740.82 |
| 2016-04-03 | $0.00007576 | $0.00007585 | $0.00004620 | $0.00007155 | $148.96 | $5,422.30 |
| 2016-04-04 | $0.00007155 | $0.00007179 | $0.00005879 | $0.00006744 | $40.10 | $5,110.92 |
| 2016-04-05 | $0.00006743 | $0.00006788 | $0.00005495 | $0.00006784 | $22.82 | $5,141.33 |
| 2016-04-06 | $0.00006784 | $0.00007215 | $0.00005502 | $0.00005926 | $48.50 | $4,490.83 |
| 2016-04-07 | $0.00005928 | $0.00006770 | $0.00005894 | $0.00005917 | $22.15 | $4,484.40 |
| 2016-04-08 | $0.00005918 | $0.00007219 | $0.00005463 | $0.00005884 | $82.88 | $4,458.94 |
| 2016-04-09 | $0.00005885 | $0.00005892 | $0.00005831 | $0.00005871 | $0.6793 | $4,449.31 |
| 2016-04-10 | $0.00005872 | $0.00006754 | $0.00005479 | $0.00005480 | $32.93 | $4,152.88 |
| 2016-04-11 | $0.00005480 | $0.00005914 | $0.00005467 | $0.00005491 | $1.12 | $4,161.39 |
| 2016-04-12 | $0.00005492 | $0.00005555 | $0.00005492 | $0.00005529 | $14.29 | $4,190.53 |
| 2016-04-13 | $0.00005527 | $0.00005547 | $0.00004652 | $0.00005085 | $43.38 | $3,853.91 |
| 2016-04-14 | $0.00005085 | $0.00005104 | $0.00004660 | $0.00004666 | $51.37 | $3,536.00 |
| 2016-04-15 | $0.00004667 | $0.00005589 | $0.00004667 | $0.00005587 | $20.07 | $4,234.05 |
| 2016-04-16 | $0.00005586 | $0.00005586 | $0.00005148 | $0.00005165 | $0.2195 | $3,914.44 |
| 2016-04-17 | $0.00005167 | $0.00005560 | $0.00005167 | $0.00005554 | $6.19 | $4,209.59 |
| 2016-04-18 | $0.00005556 | $0.00006428 | $0.00005555 | $0.00006428 | $76.00 | $4,871.47 |
| 2016-04-19 | $0.00006429 | $0.00007734 | $0.00006422 | $0.00006969 | $194.55 | $5,281.50 |
| 2016-04-20 | $0.00006968 | $0.00007975 | $0.00006965 | $0.00007503 | $157.24 | $5,686.51 |
| 2016-04-21 | $0.00007504 | $0.00008409 | $0.00005917 | $0.00006391 | $52.19 | $4,843.68 |
| 2016-04-22 | $0.00006393 | $0.00008212 | $0.00006342 | $0.00007476 | $41.72 | $5,665.88 |
| 2016-04-23 | $0.00007457 | $0.00007495 | $0.00006242 | $0.00006429 | $69.62 | $4,872.72 |
| 2016-04-24 | $0.00006436 | $0.00006818 | $0.00004938 | $0.00005595 | $8.39 | $4,240.23 |
| 2016-04-25 | $0.00005594 | $0.0001660 | $0.00005568 | $0.00009108 | $324.77 | $6,902.74 |
| 2016-04-26 | $0.00009091 | $0.0001076 | $0.00007997 | $0.00008249 | $26.86 | $6,251.48 |
| 2016-04-27 | $0.00008247 | $0.00008306 | $0.00007417 | $0.00007417 | $6.67 | $5,621.49 |
| 2016-04-28 | $0.00007427 | $0.00008862 | $0.00007292 | $0.00008071 | $42.12 | $6,117.09 |
| 2016-04-29 | $0.00008071 | $0.00009063 | $0.00008017 | $0.00009060 | $28.32 | $6,866.19 |
| 2016-04-30 | $0.00009057 | $0.00009081 | $0.00007860 | $0.00008290 | $6.83 | $6,283.12 |