RhinoCoin RHC
Xếp hạng #?
06:44:21 21/12/2016
RhinoCoin (RHC)
Không hoạt động
Lịch sử giá RhinoCoin (RHC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.02509 | $0.02533 | $0.02410 | $0.02410 | $2,522.79 | $4,866.35 |
| 2016-08-02 | $0.02410 | $0.02468 | $0.02334 | $0.02350 | $2,579.99 | $4,745.69 |
| 2016-08-03 | $0.02351 | $0.02495 | $0.02182 | $0.02306 | $13,450.00 | $4,657.20 |
| 2016-08-04 | $0.02306 | $0.02525 | $0.02306 | $0.02430 | $5,349.45 | $4,906.17 |
| 2016-08-05 | $0.02430 | $0.02430 | $0.02310 | $0.02404 | $4,468.11 | $4,854.47 |
| 2016-08-06 | $0.02406 | $0.02721 | $0.02330 | $0.02597 | $13,927.80 | $5,245.03 |
| 2016-08-07 | $0.02597 | $0.02686 | $0.02419 | $0.02603 | $5,080.08 | $5,255.75 |
| 2016-08-08 | $0.02599 | $0.02625 | $0.02483 | $0.02537 | $1,741.74 | $5,124.21 |
| 2016-08-09 | $0.02538 | $0.02608 | $0.02441 | $0.02608 | $1,458.98 | $5,266.78 |
| 2016-08-10 | $0.02608 | $0.02740 | $0.02494 | $0.02740 | $5,922.70 | $5,534.09 |
| 2016-08-11 | $0.02740 | $0.02740 | $0.02504 | $0.02627 | $3,744.57 | $5,304.86 |
| 2016-08-12 | $0.02627 | $0.02627 | $0.02516 | $0.02527 | $866.07 | $5,104.01 |
| 2016-08-13 | $0.02527 | $0.02604 | $0.02527 | $0.02527 | $1,830.60 | $5,103.77 |
| 2016-08-14 | $0.02527 | $0.02651 | $0.02518 | $0.02529 | $1,168.46 | $5,107.22 |
| 2016-08-15 | $0.02527 | $0.02588 | $0.02409 | $0.02433 | $8,221.73 | $4,913.68 |
| 2016-08-16 | $0.02433 | $0.02561 | $0.02411 | $0.02416 | $2,386.00 | $4,878.06 |
| 2016-08-17 | $0.02415 | $0.02463 | $0.02395 | $0.02397 | $2,494.22 | $4,840.72 |
| 2016-08-18 | $0.02396 | $0.02464 | $0.02126 | $0.02126 | $4,188.97 | $4,294.13 |
| 2016-08-19 | $0.02127 | $0.02385 | $0.02127 | $0.02322 | $2,189.47 | $4,689.77 |
| 2016-08-20 | $0.02323 | $0.02586 | $0.02255 | $0.02436 | $3,775.31 | $4,919.12 |
| 2016-08-21 | $0.02436 | $0.02645 | $0.02436 | $0.02643 | $7,027.55 | $5,337.48 |
| 2016-08-22 | $0.02650 | $0.02829 | $0.02548 | $0.02794 | $21,369.00 | $5,642.45 |
| 2016-08-23 | $0.02837 | $0.04177 | $0.02802 | $0.03493 | $90,810.40 | $7,052.92 |
| 2016-08-24 | $0.03493 | $0.03815 | $0.02856 | $0.02953 | $28,327.40 | $5,962.83 |
| 2016-08-25 | $0.02953 | $0.03285 | $0.02855 | $0.02978 | $11,909.90 | $6,013.19 |
| 2016-08-26 | $0.02977 | $0.02977 | $0.02717 | $0.02819 | $9,579.82 | $5,692.75 |
| 2016-08-27 | $0.02819 | $0.02843 | $0.02735 | $0.02819 | $5,289.28 | $5,693.28 |
| 2016-08-28 | $0.02819 | $0.02847 | $0.02733 | $0.02774 | $3,200.39 | $5,600.93 |
| 2016-08-29 | $0.02772 | $0.03669 | $0.02772 | $0.03664 | $20,916.60 | $7,399.37 |
| 2016-08-30 | $0.03644 | $0.03867 | $0.03224 | $0.03443 | $32,539.20 | $6,953.27 |
| 2016-08-31 | $0.03443 | $0.03658 | $0.03321 | $0.03562 | $10,997.00 | $7,193.70 |