RHFCoin RHFC
Xếp hạng #?
04:54:16 08/05/2018
RHFCoin (RHFC)
Không hoạt động
Lịch sử giá RHFCoin (RHFC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0005170 | $0.0007779 | $0.0005081 | $0.0007644 | $132.09 | $0 |
| 2017-08-02 | $0.0007642 | $0.0008812 | $0.0005628 | $0.0005668 | $36.12 | $0 |
| 2017-08-03 | $0.0005678 | $0.0008168 | $0.0005675 | $0.0006969 | $146.17 | $0 |
| 2017-08-04 | $0.0006968 | $0.0007448 | $0.0006251 | $0.0007425 | $16.52 | $0 |
| 2017-08-05 | $0.0007422 | $0.0008295 | $0.0006869 | $0.0007485 | $18.34 | $0 |
| 2017-08-06 | $0.0007487 | $0.001050 | $0.0006713 | $0.001000 | $303.04 | $0 |
| 2017-08-07 | $0.0009982 | $0.001003 | $0.0007096 | $0.0009826 | $11.44 | $0 |
| 2017-08-08 | $0.0009836 | $0.001039 | $0.0006700 | $0.0006842 | $97.09 | $0 |
| 2017-08-09 | $0.0006837 | $0.0007105 | $0.0005946 | $0.0006017 | $76.59 | $0 |
| 2017-08-10 | $0.0006017 | $0.0006724 | $0.0004705 | $0.0006149 | $61.22 | $0 |
| 2017-08-11 | $0.0006149 | $0.0006294 | $0.0005893 | $0.0006210 | $9.90 | $0 |
| 2017-08-12 | $0.0006206 | $0.0006320 | $0.0004511 | $0.0004646 | $48.18 | $0 |
| 2017-08-13 | $0.0004641 | $0.0005027 | $0.0004631 | $0.0004871 | $28.94 | $0 |
| 2017-08-14 | $0.0004874 | $0.0008931 | $0.0004260 | $0.0005497 | $21.95 | $0 |
| 2017-08-15 | $0.0005504 | $0.0008813 | $0.0003975 | $0.0008713 | $63.59 | $0 |
| 2017-08-16 | $0.0008723 | $0.0008815 | $0.0007505 | $0.0008347 | $84.85 | $0 |
| 2017-08-17 | $0.0008339 | $0.0008965 | $0.0006292 | $0.0006439 | $33.30 | $0 |
| 2017-08-18 | $0.0006420 | $0.0008113 | $0.0006301 | $0.0006990 | $7.15 | $0 |
| 2017-08-19 | $0.0006985 | $0.0007511 | $0.0005611 | $0.0007497 | $7.91 | $0 |
| 2017-08-20 | $0.0007462 | $0.0007462 | $0.0005288 | $0.0005701 | $65.74 | $0 |
| 2017-08-21 | $0.0005680 | $0.0005723 | $0.0004780 | $0.0005588 | $13.40 | $0 |
| 2017-08-22 | $0.0005601 | $0.0005802 | $0.0004347 | $0.0005732 | $33.87 | $0 |
| 2017-08-23 | $0.0005720 | $0.0005808 | $0.0003265 | $0.0003313 | $104.36 | $0 |
| 2017-08-24 | $0.0003314 | $0.0003494 | $0.0003288 | $0.0003468 | $3.26 | $0 |
| 2017-08-25 | $0.0003463 | $0.0006248 | $0.0003462 | $0.0004358 | $15.14 | $0 |
| 2017-08-26 | $0.0004366 | $0.0004378 | $0.0004270 | $0.0004346 | $1.12 | $0 |
| 2017-08-27 | $0.0004345 | $0.0004402 | $0.0003028 | $0.0003043 | $43.83 | $0 |
| 2017-08-28 | $0.0003040 | $0.0003957 | $0.0002938 | $0.0003943 | $6.28 | $0 |
| 2017-08-29 | $0.0003950 | $0.0005107 | $0.0003934 | $0.0004600 | $20.81 | $0 |
| 2017-08-30 | $0.0004594 | $0.0004651 | $0.0004493 | $0.0004588 | $20.75 | $0 |
| 2017-08-31 | $0.0003316 | $0.0003737 | $0.0002818 | $0.0003532 | $22.31 | $0 |