RHFCoin RHFC
Xếp hạng #?
04:54:16 08/05/2018
RHFCoin (RHFC)
Không hoạt động
Lịch sử giá RHFCoin (RHFC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-04 | $0.0005154 | $0.0007775 | $0.0005093 | $0.0007774 | $28.64 | $0 |
| 2017-07-05 | $0.0007770 | $0.0007770 | $0.0005409 | $0.0005457 | $16.95 | $0 |
| 2017-07-06 | $0.0005460 | $0.0008072 | $0.0005428 | $0.0008049 | $18.95 | $0 |
| 2017-07-07 | $0.0008055 | $0.0008208 | $0.0006335 | $0.0007749 | $33.79 | $0 |
| 2017-07-08 | $0.0007755 | $0.0008629 | $0.0005743 | $0.0007382 | $133.95 | $0 |
| 2017-07-09 | $0.0007385 | $0.002482 | $0.0005798 | $0.0007001 | $30.18 | $0 |
| 2017-07-10 | $0.0007015 | $0.0007032 | $0.0005015 | $0.0006332 | $7.43 | $0 |
| 2017-07-11 | $0.0006319 | $0.0006396 | $0.0003918 | $0.0003946 | $54.16 | $0 |
| 2017-07-12 | $0.0003940 | $0.0004328 | $0.0003820 | $0.0004292 | $30.88 | $0 |
| 2017-07-13 | $0.0004295 | $0.0004351 | $0.0002553 | $0.0002577 | $26.06 | $0 |
| 2017-07-14 | $0.0002575 | $0.0002587 | $0.0002485 | $0.0002507 | $0.4549 | $0 |
| 2017-07-15 | $0.0003248 | $0.0003782 | $0.0002586 | $0.0003584 | $20.37 | $0 |
| 2017-07-16 | $0.0003573 | $0.0003692 | $0.0002388 | $0.0002503 | $64.37 | $0 |
| 2017-07-17 | $0.0002500 | $0.0006101 | $0.0002500 | $0.0004878 | $12.94 | $0 |
| 2017-07-18 | $0.0004890 | $0.001570 | $0.0003993 | $0.0005288 | $340.33 | $0 |
| 2017-07-19 | $0.0005296 | $0.0005881 | $0.0005126 | $0.0005881 | $38.90 | $0 |
| 2017-07-20 | $0.0005864 | $0.001018 | $0.0005798 | $0.0007871 | $63.30 | $0 |
| 2017-07-21 | $0.0007929 | $0.0007956 | $0.0005235 | $0.0005336 | $97.78 | $0 |
| 2017-07-22 | $0.0005335 | $0.0008345 | $0.0005209 | $0.0007642 | $26.61 | $0 |
| 2017-07-23 | $0.0007642 | $0.0007714 | $0.0005108 | $0.0005232 | $22.70 | $0 |
| 2017-07-24 | $0.0005226 | $0.001094 | $0.0005150 | $0.001048 | $136.16 | $0 |
| 2017-07-25 | $0.001048 | $0.001055 | $0.0007629 | $0.0009725 | $56.78 | $0 |
| 2017-07-26 | $0.0009729 | $0.001394 | $0.0007325 | $0.001059 | $330.25 | $0 |
| 2017-07-27 | $0.001062 | $0.001410 | $0.0009595 | $0.001194 | $296.64 | $0 |
| 2017-07-28 | $0.001198 | $0.001302 | $0.0008988 | $0.0009493 | $238.35 | $0 |
| 2017-07-29 | $0.0009457 | $0.0009969 | $0.0008556 | $0.0008698 | $107.85 | $0 |
| 2017-07-30 | $0.0008697 | $0.0009523 | $0.0008362 | $0.0008761 | $73.85 | $0 |
| 2017-07-31 | $0.0008770 | $0.0008778 | $0.0005127 | $0.0005167 | $77.80 | $0 |