RHFCoin RHFC
Xếp hạng #?
04:54:16 08/05/2018
RHFCoin (RHFC)
Không hoạt động
Lịch sử giá RHFCoin (RHFC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.03071 | $0.03251 | $0.02253 | $0.02993 | $16,719.30 | $0 |
| 2017-06-02 | $0.02995 | $0.02997 | $0.01692 | $0.02454 | $9,077.41 | $0 |
| 2017-06-03 | $0.02453 | $0.02548 | $0.01751 | $0.02035 | $7,753.72 | $0 |
| 2017-06-04 | $0.02030 | $0.02414 | $0.002518 | $0.007160 | $47,965.30 | $0 |
| 2017-06-05 | $0.007161 | $0.009073 | $0.001446 | $0.002474 | $35,194.80 | $0 |
| 2017-06-06 | $0.002481 | $0.002683 | $0.002481 | $0.002544 | $36,244.80 | $0 |
| 2017-06-07 | $0.002411 | $0.002437 | $0.002367 | $0.002410 | $1,905.68 | $0 |
| 2017-06-08 | $0.002691 | $0.002764 | $0.002331 | $0.002385 | $1,507.93 | $0 |
| 2017-06-09 | $0.002381 | $0.002915 | $0.001756 | $0.002217 | $1,984.07 | $0 |
| 2017-06-10 | $0.002220 | $0.002440 | $0.001781 | $0.001967 | $670.77 | $0 |
| 2017-06-11 | $0.001966 | $0.002023 | $0.001945 | $0.002009 | $685.09 | $0 |
| 2017-06-12 | $0.001535 | $0.001605 | $0.001510 | $0.001590 | $1,515.96 | $0 |
| 2017-06-13 | $0.001585 | $0.001783 | $0.001583 | $0.001626 | $451.43 | $0 |
| 2017-06-14 | $0.001625 | $0.001660 | $0.001199 | $0.001252 | $99.87 | $0 |
| 2017-06-15 | $0.001252 | $0.001469 | $0.001020 | $0.001280 | $131.21 | $0 |
| 2017-06-16 | $0.001279 | $0.001424 | $0.001228 | $0.001424 | $144.10 | $0 |
| 2017-06-17 | $0.001424 | $0.001948 | $0.001149 | $0.001624 | $202.21 | $0 |
| 2017-06-18 | $0.001624 | $0.001923 | $0.0009992 | $0.0009992 | $252.05 | $0 |
| 2017-06-19 | $0.0009992 | $0.001724 | $0.0009992 | $0.001199 | $280.75 | $0 |
| 2017-06-20 | $0.001199 | $0.001199 | $0.0008493 | $0.001149 | $78.16 | $0 |
| 2017-06-21 | $0.001149 | $0.001449 | $0.001149 | $0.001449 | $268.64 | $0 |
| 2017-06-22 | $0.001449 | $0.001449 | $0.0009492 | $0.001349 | $105.48 | $0 |
| 2017-06-23 | $0.001349 | $0.001467 | $0.001262 | $0.001265 | $57.03 | $0 |
| 2017-06-24 | $0.001264 | $0.001278 | $0.001059 | $0.001080 | $66.74 | $0 |
| 2017-06-25 | $0.001077 | $0.001411 | $0.0007343 | $0.0009826 | $110.34 | $0 |
| 2017-06-26 | $0.0009821 | $0.001023 | $0.0007605 | $0.0009519 | $61.24 | $0 |
| 2017-06-27 | $0.0009744 | $0.001157 | $0.0009169 | $0.001013 | $52.13 | $0 |
| 2017-06-28 | $0.001019 | $0.001020 | $0.0009815 | $0.001020 | $52.49 | $0 |