RHFCoin RHFC
Xếp hạng #?
04:54:16 08/05/2018
RHFCoin (RHFC)
Không hoạt động
Lịch sử giá RHFCoin (RHFC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0009022 | $0.0009610 | $0.0008918 | $0.0009410 | $53.24 | $0 |
| 2017-11-02 | $0.0009420 | $0.001024 | $0.0007536 | $0.0007736 | $141.05 | $0 |
| 2017-11-03 | $0.0007726 | $0.0008213 | $0.0007640 | $0.0008042 | $17.08 | $0 |
| 2017-11-04 | $0.0009551 | $0.0009551 | $0.0007309 | $0.0007391 | $70.85 | $0 |
| 2017-11-05 | $0.0007377 | $0.001134 | $0.0007304 | $0.001107 | $5.60 | $0 |
| 2017-11-06 | $0.001109 | $0.001529 | $0.001067 | $0.001464 | $122.10 | $0 |
| 2017-11-07 | $0.001461 | $0.001570 | $0.001461 | $0.001499 | $204.57 | $0 |
| 2017-11-08 | $0.001494 | $0.001494 | $0.0007879 | $0.0008223 | $41.83 | $0 |
| 2017-11-09 | $0.0008214 | $0.001334 | $0.0008018 | $0.001066 | $5.30 | $0 |
| 2017-11-10 | $0.001069 | $0.001170 | $0.001032 | $0.001056 | $0.6598 | $0 |
| 2017-11-11 | $0.001052 | $0.001090 | $0.0007478 | $0.0007639 | $38.70 | $0 |
| 2017-11-12 | $0.0007633 | $0.0007722 | $0.0006644 | $0.0007035 | $13.69 | $0 |
| 2017-11-13 | $0.0007045 | $0.0008071 | $0.0006990 | $0.0007820 | $31.67 | $0 |
| 2017-11-14 | $0.0007837 | $0.0008065 | $0.0007712 | $0.0007928 | $14.09 | $0 |
| 2017-11-15 | $0.0007934 | $0.0008308 | $0.0007934 | $0.0008240 | $14.65 | $0 |
| 2017-11-16 | $0.0007474 | $0.0008003 | $0.0007473 | $0.0007858 | $8.73 | $0 |
| 2017-11-17 | $0.0007845 | $0.0008029 | $0.0007567 | $0.0007902 | $8.78 | $0 |
| 2017-11-18 | $0.001232 | $0.001323 | $0.001148 | $0.001170 | $58.16 | $0 |
| 2017-11-19 | $0.001168 | $0.001174 | $0.0008484 | $0.0008852 | $11.61 | $0 |
| 2017-11-20 | $0.0008848 | $0.0009113 | $0.0008742 | $0.0009064 | $13.73 | $0 |
| 2017-11-21 | $0.0009066 | $0.0009207 | $0.0008576 | $0.0008904 | $24.22 | $0 |
| 2017-11-22 | $0.0008925 | $0.0009116 | $0.0008888 | $0.0009051 | $9.05 | $0 |
| 2017-11-23 | $0.0009048 | $0.0009092 | $0.0008853 | $0.0008853 | $8.85 | $0 |
| 2017-11-24 | $0.0008841 | $0.0009173 | $0.0008672 | $0.0009049 | $9.05 | $0 |
| 2017-11-25 | $0.0009031 | $0.0009475 | $0.0008387 | $0.0008516 | $438.82 | $0 |
| 2017-11-26 | $0.0008513 | $0.001332 | $0.0008503 | $0.001304 | $6.90 | $0 |
| 2017-11-27 | $0.001304 | $0.001361 | $0.0009485 | $0.0009730 | $256.01 | $0 |
| 2017-11-28 | $0.0009755 | $0.001098 | $0.0009661 | $0.001093 | $1.99 | $0 |
| 2017-11-29 | $0.001092 | $0.001250 | $0.0008184 | $0.0008712 | $19.60 | $0 |
| 2017-11-30 | $0.0008846 | $0.0009622 | $0.0008099 | $0.0008394 | $0.9615 | $0 |