RHFCoin RHFC
Xếp hạng #?
04:54:16 08/05/2018
RHFCoin (RHFC)
Không hoạt động
Lịch sử giá RHFCoin (RHFC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.02074 | $0.02143 | $0.01838 | $0.02026 | $14,009.90 | $0 |
| 2017-05-02 | $0.02025 | $0.02082 | $0.01861 | $0.01889 | $7,920.56 | $0 |
| 2017-05-03 | $0.01890 | $0.01960 | $0.01827 | $0.01892 | $2,871.19 | $0 |
| 2017-05-04 | $0.01893 | $0.01992 | $0.01674 | $0.01768 | $5,244.24 | $0 |
| 2017-05-05 | $0.01772 | $0.02057 | $0.01754 | $0.01835 | $4,240.80 | $0 |
| 2017-05-06 | $0.01837 | $0.01950 | $0.01820 | $0.01950 | $3,040.79 | $0 |
| 2017-05-07 | $0.01951 | $0.01957 | $0.01937 | $0.01940 | $3,026.19 | $0 |
| 2017-05-08 | $0.01868 | $0.01915 | $0.01868 | $0.01915 | $2,015.11 | $0 |
| 2017-05-09 | $0.01915 | $0.02538 | $0.01907 | $0.02206 | $3,778.83 | $0 |
| 2017-05-10 | $0.02207 | $0.02460 | $0.02080 | $0.02362 | $4,131.92 | $0 |
| 2017-05-11 | $0.02366 | $0.02542 | $0.02125 | $0.02249 | $2,714.17 | $0 |
| 2017-05-12 | $0.02251 | $0.06244 | $0.02165 | $0.06168 | $18,826.00 | $0 |
| 2017-05-13 | $0.06155 | $0.06165 | $0.03375 | $0.04003 | $19,788.60 | $0 |
| 2017-05-14 | $0.04016 | $0.05344 | $0.03994 | $0.04859 | $12,018.20 | $0 |
| 2017-05-15 | $0.04862 | $0.05303 | $0.04242 | $0.04340 | $6,604.59 | $0 |
| 2017-05-16 | $0.04329 | $0.05065 | $0.04256 | $0.04392 | $7,717.66 | $0 |
| 2017-05-17 | $0.04391 | $0.04634 | $0.04343 | $0.04442 | $4,863.88 | $0 |
| 2017-05-18 | $0.04440 | $0.04714 | $0.04114 | $0.04495 | $7,379.14 | $0 |
| 2017-05-19 | $0.04497 | $0.04571 | $0.03883 | $0.04135 | $3,780.51 | $0 |
| 2017-05-20 | $0.04131 | $0.04372 | $0.03925 | $0.04093 | $4,434.88 | $0 |
| 2017-05-21 | $0.04092 | $0.04306 | $0.03554 | $0.03766 | $2,833.36 | $0 |
| 2017-05-22 | $0.03779 | $0.04302 | $0.02680 | $0.02797 | $2,863.72 | $0 |
| 2017-05-23 | $0.02793 | $0.03346 | $0.02530 | $0.03337 | $5,135.20 | $0 |
| 2017-05-24 | $0.03341 | $0.03926 | $0.02688 | $0.02906 | $2,602.55 | $0 |
| 2017-05-25 | $0.02900 | $0.03596 | $0.02656 | $0.02728 | $2,743.52 | $0 |
| 2017-05-26 | $0.02708 | $0.03286 | $0.02359 | $0.02511 | $4,977.42 | $0 |
| 2017-05-27 | $0.02519 | $0.02760 | $0.02172 | $0.02304 | $2,139.82 | $0 |
| 2017-05-28 | $0.02318 | $0.02805 | $0.02318 | $0.02519 | $1,300.92 | $0 |
| 2017-05-29 | $0.02514 | $0.04282 | $0.02514 | $0.04277 | $11,223.50 | $0 |
| 2017-05-30 | $0.04282 | $0.04569 | $0.02601 | $0.02814 | $4,819.33 | $0 |
| 2017-05-31 | $0.02825 | $0.03098 | $0.02675 | $0.03069 | $1,794.94 | $0 |