RosCoin ROS
Xếp hạng #?
03:54:13 23/09/2016
RosCoin (ROS)
Không hoạt động
Lịch sử giá RosCoin (ROS) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.00006377 | $0.00008146 | $0.00006364 | $0.00008068 | $6.39 | $6,114.43 |
| 2016-06-02 | $0.00008054 | $0.00008056 | $0.00006418 | $0.00006996 | $3.98 | $5,301.77 |
| 2016-06-03 | $0.00006995 | $0.00008301 | $0.00006991 | $0.00008298 | $0.09958 | $6,289.00 |
| 2016-06-04 | $0.00005164 | $0.00005194 | $0.00005078 | $0.00005159 | $90.00 | $3,909.57 |
| 2016-06-05 | $0.00005155 | $0.00008159 | $0.00005155 | $0.00008051 | $35.38 | $6,101.29 |
| 2016-06-06 | $0.00008050 | $0.00008211 | $0.00008044 | $0.00008165 | $0.2932 | $6,187.87 |
| 2016-06-07 | $0.00005270 | $0.00005288 | $0.00005108 | $0.00005189 | $0.06227 | $3,932.46 |
| 2016-06-08 | $0.00005189 | $0.00008147 | $0.00005162 | $0.00007563 | $2.58 | $5,732.08 |
| 2016-06-09 | $0.00007561 | $0.00007569 | $0.00007422 | $0.00007483 | $1.40 | $5,671.26 |
| 2016-06-10 | $0.00005166 | $0.00005212 | $0.00005164 | $0.00005198 | $0.6498 | $3,939.50 |
| 2016-06-11 | $0.00005197 | $0.00005262 | $0.00005197 | $0.00005236 | $0.6546 | $3,968.59 |
| 2016-06-12 | $0.00008431 | $0.00008828 | $0.00007215 | $0.00007263 | $6.13 | $5,504.29 |
| 2016-06-13 | $0.00007268 | $0.0001375 | $0.00003140 | $0.0001338 | $172.02 | $10,141.54 |
| 2016-06-14 | $0.0001338 | $0.0001339 | $0.00008971 | $0.00008972 | $9.10 | $6,799.99 |
| 2016-06-15 | $0.00008969 | $0.0001184 | $0.00008886 | $0.0001181 | $0.1181 | $8,948.35 |
| 2016-06-16 | $0.00007422 | $0.00007737 | $0.00007422 | $0.00007661 | $10.88 | $5,806.44 |
| 2016-06-17 | $0.00007663 | $0.00009802 | $0.00007166 | $0.00008243 | $3.18 | $6,247.05 |
| 2016-06-18 | $0.00008238 | $0.00009336 | $0.00008073 | $0.00009078 | $0.4539 | $6,879.81 |
| 2016-06-19 | $0.00009075 | $0.00009086 | $0.00008258 | $0.00008397 | $0.4188 | $6,364.01 |
| 2016-06-20 | $0.00008402 | $0.00008405 | $0.00008299 | $0.00008333 | $0.4156 | $6,315.47 |
| 2016-06-22 | $0.00005277 | $0.00006672 | $0.00005265 | $0.00005882 | $55.89 | $4,457.96 |
| 2016-06-23 | $0.00005961 | $0.00005989 | $0.00002317 | $0.00004367 | $270.36 | $3,309.66 |
| 2016-06-24 | $0.00004368 | $0.00004772 | $0.00002566 | $0.00002668 | $15.94 | $2,021.84 |
| 2016-06-25 | $0.00002661 | $0.00004150 | $0.00002032 | $0.00002666 | $32.93 | $2,020.43 |
| 2016-06-26 | $0.00002665 | $0.00008889 | $0.00002644 | $0.00008821 | $0.09703 | $6,685.08 |
| 2016-06-27 | $0.00008811 | $0.00008811 | $0.00002512 | $0.00002597 | $11.48 | $1,967.85 |
| 2016-06-28 | $0.00002621 | $0.00003916 | $0.00001913 | $0.00003883 | $17.12 | $2,942.58 |
| 2016-06-29 | $0.00004529 | $0.00004529 | $0.00003772 | $0.00003838 | $19.08 | $2,909.06 |
| 2016-06-30 | $0.00003839 | $0.00004037 | $0.00003347 | $0.00003370 | $2.02 | $2,554.17 |