RHFCoin RHFC
Xếp hạng #?
04:54:16 08/05/2018
RHFCoin (RHFC)
Không hoạt động
Lịch sử giá RHFCoin (RHFC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0003532 | $0.0005508 | $0.0003517 | $0.0004426 | $24.69 | $0 |
| 2017-09-02 | $0.0004432 | $0.0004483 | $0.0004044 | $0.0004147 | $9.80 | $0 |
| 2017-09-03 | $0.0004150 | $0.0004255 | $0.0003158 | $0.0003232 | $1.62 | $0 |
| 2017-09-04 | $0.0003233 | $0.0003633 | $0.0002907 | $0.0002999 | $5.69 | $0 |
| 2017-09-05 | $0.0003014 | $0.0003497 | $0.0002132 | $0.0002207 | $13.97 | $0 |
| 2017-09-06 | $0.0002210 | $0.0002893 | $0.0002210 | $0.0002781 | $8.65 | $0 |
| 2017-09-07 | $0.0002776 | $0.001900 | $0.0002742 | $0.0003706 | $0.8154 | $0 |
| 2017-09-08 | $0.0003707 | $0.001816 | $0.0003675 | $0.001211 | $3,273.16 | $0 |
| 2017-09-09 | $0.001213 | $0.001216 | $0.0006065 | $0.0008685 | $223.27 | $0 |
| 2017-09-10 | $0.0008663 | $0.0008663 | $0.0004548 | $0.0004683 | $113.09 | $0 |
| 2017-09-11 | $0.0004675 | $0.0007835 | $0.0004563 | $0.0004632 | $209.24 | $0 |
| 2017-09-12 | $0.0004631 | $0.001034 | $0.0004631 | $0.0005836 | $253.24 | $0 |
| 2017-09-13 | $0.0005813 | $0.001149 | $0.0005108 | $0.001124 | $249.39 | $0 |
| 2017-09-14 | $0.001124 | $0.001139 | $0.0004185 | $0.0004185 | $174.50 | $0 |
| 2017-09-15 | $0.0004218 | $0.0007632 | $0.0004218 | $0.0004934 | $73.69 | $0 |
| 2017-09-16 | $0.0004922 | $0.0007035 | $0.0004917 | $0.0005204 | $24.33 | $0 |
| 2017-09-17 | $0.0005200 | $0.0008928 | $0.0005062 | $0.0005924 | $144.37 | $0 |
| 2017-09-18 | $0.0005912 | $0.0007162 | $0.0005912 | $0.0006549 | $10.01 | $0 |
| 2017-09-19 | $0.0006565 | $0.0006600 | $0.0006185 | $0.0006270 | $10.43 | $0 |
| 2017-09-20 | $0.0006262 | $0.0006476 | $0.0006153 | $0.0006238 | $2.42 | $0 |
| 2017-09-21 | $0.0006207 | $0.0006249 | $0.0005381 | $0.0005438 | $29.11 | $0 |
| 2017-09-22 | $0.0005431 | $0.0005525 | $0.0004596 | $0.0004703 | $22.53 | $0 |
| 2017-09-23 | $0.0004689 | $0.0004921 | $0.0003739 | $0.0003789 | $89.98 | $0 |
| 2017-09-24 | $0.0003789 | $0.0003789 | $0.0003639 | $0.0003676 | $2.21 | $0 |
| 2017-09-25 | $0.0003672 | $0.0003805 | $0.0003671 | $0.0003785 | $0.6838 | $0 |
| 2017-09-27 | $0.0004897 | $0.0007604 | $0.0004579 | $0.0007573 | $165.65 | $0 |
| 2017-09-28 | $0.0007573 | $0.0008121 | $0.0005381 | $0.0005456 | $9.23 | $0 |
| 2017-09-29 | $0.0005452 | $0.0005470 | $0.0005263 | $0.0005363 | $0.8251 | $0 |
| 2017-09-30 | $0.0005623 | $0.0005655 | $0.0005166 | $0.0005211 | $13.25 | $0 |