RHFCoin RHFC
Xếp hạng #?
04:54:16 08/05/2018
RHFCoin (RHFC)
Không hoạt động
Lịch sử giá RHFCoin (RHFC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0005214 | $0.001257 | $0.0005213 | $0.0006249 | $1,285.69 | $0 |
| 2017-10-02 | $0.0006246 | $0.0009824 | $0.0006242 | $0.0007925 | $183.89 | $0 |
| 2017-10-03 | $0.0007925 | $0.004297 | $0.0007739 | $0.002897 | $23,154.50 | $0 |
| 2017-10-04 | $0.002904 | $0.003501 | $0.0007996 | $0.001603 | $14,226.00 | $0 |
| 2017-10-05 | $0.001604 | $0.001613 | $0.0008589 | $0.0008647 | $109.45 | $0 |
| 2017-10-06 | $0.0008647 | $0.001359 | $0.0008630 | $0.001355 | $160.50 | $0 |
| 2017-10-07 | $0.001356 | $0.002131 | $0.0009950 | $0.002005 | $383.84 | $0 |
| 2017-10-08 | $0.002000 | $0.002009 | $0.0009149 | $0.0009203 | $633.48 | $0 |
| 2017-10-09 | $0.0009206 | $0.001153 | $0.0008844 | $0.0009094 | $41.65 | $0 |
| 2017-10-10 | $0.0009094 | $0.0009364 | $0.0008985 | $0.0009051 | $5.89 | $0 |
| 2017-10-11 | $0.0009049 | $0.001062 | $0.0007560 | $0.001061 | $36.83 | $0 |
| 2017-10-12 | $0.001062 | $0.001193 | $0.001059 | $0.001193 | $27.03 | $0 |
| 2017-10-13 | $0.001197 | $0.001293 | $0.001189 | $0.001244 | $28.18 | $0 |
| 2017-10-14 | $0.001244 | $0.001257 | $0.001233 | $0.001238 | $28.04 | $0 |
| 2017-10-15 | $0.001332 | $0.001336 | $0.0009310 | $0.0009675 | $6.45 | $0 |
| 2017-10-16 | $0.0009676 | $0.0009793 | $0.0008389 | $0.0008667 | $17.94 | $0 |
| 2017-10-17 | $0.0008669 | $0.0008693 | $0.0008304 | $0.0008358 | $1.67 | $0 |
| 2017-10-18 | $0.0007969 | $0.001250 | $0.0007702 | $0.001229 | $39.73 | $0 |
| 2017-10-19 | $0.001229 | $0.001263 | $0.0009513 | $0.001255 | $7.49 | $0 |
| 2017-10-20 | $0.001255 | $0.001259 | $0.0009746 | $0.001023 | $17.42 | $0 |
| 2017-10-21 | $0.001021 | $0.001053 | $0.001014 | $0.001045 | $1.05 | $0 |
| 2017-10-22 | $0.0009460 | $0.0009606 | $0.0009360 | $0.0009582 | $6.39 | $0 |
| 2017-10-23 | $0.0009567 | $0.0009708 | $0.0008496 | $0.0008818 | $39.79 | $0 |
| 2017-10-24 | $0.0008798 | $0.001149 | $0.0007791 | $0.001103 | $39.06 | $0 |
| 2017-10-25 | $0.001104 | $0.001126 | $0.0009809 | $0.001032 | $2.11 | $0 |
| 2017-10-26 | $0.001032 | $0.001042 | $0.0008044 | $0.0008240 | $85.48 | $0 |
| 2017-10-27 | $0.0008242 | $0.0009474 | $0.0008118 | $0.0009196 | $1.30 | $0 |
| 2017-10-28 | $0.0009221 | $0.0009846 | $0.0007943 | $0.0009751 | $18.95 | $0 |
| 2017-10-29 | $0.0009737 | $0.001075 | $0.0008072 | $0.001053 | $4.31 | $0 |
| 2017-10-30 | $0.001047 | $0.001057 | $0.001036 | $0.001053 | $0.6193 | $0 |
| 2017-10-31 | $0.001016 | $0.001018 | $0.0008822 | $0.0009028 | $91.03 | $0 |