RHFCoin RHFC
Xếp hạng #?
04:54:16 08/05/2018
RHFCoin (RHFC)
Không hoạt động
Lịch sử giá RHFCoin (RHFC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0009174 | $0.0009862 | $0.0009128 | $0.0009804 | $1.96 | $0 |
| 2017-12-02 | $0.0009796 | $0.001008 | $0.0009655 | $0.0009960 | $1.99 | $0 |
| 2017-12-04 | $0.001023 | $0.001047 | $0.001004 | $0.001047 | $6.95 | $0 |
| 2017-12-05 | $0.001049 | $0.001073 | $0.001034 | $0.001057 | $7.01 | $0 |
| 2017-12-06 | $0.0006105 | $0.001252 | $0.0003811 | $0.0005510 | $499.29 | $0 |
| 2017-12-07 | $0.0005500 | $0.0006926 | $0.0005430 | $0.0006926 | $81.81 | $0 |
| 2017-12-08 | $0.0006942 | $0.001295 | $0.0005633 | $0.001140 | $188.21 | $0 |
| 2017-12-09 | $0.001138 | $0.001531 | $0.0008856 | $0.001200 | $293.62 | $0 |
| 2017-12-10 | $0.001205 | $0.001420 | $0.001061 | $0.001382 | $477.90 | $0 |
| 2017-12-11 | $0.001372 | $0.001390 | $0.0009185 | $0.001007 | $524.11 | $0 |
| 2017-12-12 | $0.001010 | $0.001066 | $0.0009865 | $0.001036 | $539.06 | $0 |
| 2017-12-13 | $0.001037 | $0.001050 | $0.0008156 | $0.0008214 | $5.91 | $0 |
| 2017-12-14 | $0.0008188 | $0.001183 | $0.0008095 | $0.0008281 | $82.60 | $0 |
| 2017-12-15 | $0.0008294 | $0.001084 | $0.0008292 | $0.001057 | $65.24 | $0 |
| 2017-12-16 | $0.001059 | $0.001139 | $0.001045 | $0.001133 | $23.08 | $0 |
| 2017-12-17 | $0.001173 | $0.002582 | $0.001132 | $0.002098 | $305.49 | $0 |
| 2017-12-18 | $0.002105 | $0.002122 | $0.002010 | $0.002099 | $1.91 | $0 |
| 2017-12-19 | $0.0007603 | $0.001292 | $0.0007103 | $0.001235 | $58.69 | $0 |
| 2017-12-20 | $0.001233 | $0.001248 | $0.001104 | $0.001151 | $54.71 | $0 |
| 2017-12-21 | $0.001154 | $0.001217 | $0.001060 | $0.001096 | $52.11 | $0 |
| 2017-12-22 | $0.001100 | $0.001111 | $0.0008012 | $0.0009562 | $45.46 | $0 |
| 2017-12-23 | $0.0009653 | $0.001096 | $0.0009517 | $0.001011 | $48.08 | $0 |
| 2017-12-24 | $0.001022 | $0.001022 | $0.0008797 | $0.0009759 | $46.40 | $0 |
| 2017-12-25 | $0.0009861 | $0.001015 | $0.0006835 | $0.0006972 | $94.36 | $0 |
| 2017-12-26 | $0.0006965 | $0.0007073 | $0.0005581 | $0.0006330 | $19.40 | $0 |
| 2017-12-27 | $0.0006335 | $0.001412 | $0.0006284 | $0.001277 | $3.65 | $0 |
| 2017-12-28 | $0.001275 | $0.001278 | $0.0008176 | $0.001146 | $23.24 | $0 |
| 2017-12-29 | $0.001157 | $0.001210 | $0.001130 | $0.001166 | $4.22 | $0 |
| 2017-12-30 | $0.0006924 | $0.0007943 | $0.0006195 | $0.0007712 | $7.07 | $0 |
| 2017-12-31 | $0.0007629 | $0.0008545 | $0.0005065 | $0.0008356 | $17.77 | $0 |