RiskCoin RISK
Xếp hạng #?
18:59:22 04/05/2015
RiskCoin (RISK)
Không hoạt động
Lịch sử giá RiskCoin (RISK) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.04069 | $0.05464 | $0.03664 | $0.04840 | $311.78 | $5,659.97 |
| 2015-03-02 | $0.04843 | $0.08739 | $0.04805 | $0.07178 | $239.96 | $8,394.36 |
| 2015-03-03 | $0.07162 | $0.1347 | $0.07053 | $0.1127 | $852.78 | $13,178.68 |
| 2015-03-04 | $0.1127 | $0.1332 | $0.07062 | $0.1051 | $599.48 | $12,295.26 |
| 2015-03-05 | $0.1050 | $0.1055 | $0.06898 | $0.09666 | $1,189.89 | $11,303.75 |
| 2015-03-06 | $0.09645 | $0.1284 | $0.01653 | $0.1091 | $2,092.13 | $12,758.02 |
| 2015-03-07 | $0.1089 | $0.1108 | $0.03782 | $0.1077 | $42.13 | $12,599.79 |
| 2015-03-08 | $0.1078 | $0.1084 | $0.03842 | $0.03845 | $1,187.88 | $4,497.20 |
| 2015-03-09 | $0.03852 | $0.04944 | $0.02798 | $0.04913 | $269.60 | $5,745.39 |
| 2015-03-10 | $0.04917 | $0.04949 | $0.02480 | $0.02559 | $54.26 | $2,992.18 |
| 2015-03-11 | $0.02557 | $0.02565 | $0.007684 | $0.007704 | $241.97 | $901.01 |
| 2015-03-12 | $0.007698 | $0.01706 | $0.007698 | $0.01693 | $9.47 | $1,979.38 |
| 2015-03-13 | $0.01691 | $0.02355 | $0.002904 | $0.02355 | $69.76 | $2,754.31 |
| 2015-03-14 | $0.02348 | $0.02819 | $0.02319 | $0.02819 | $0.02922 | $3,296.57 |
| 2015-03-15 | $0.02814 | $0.02842 | $0.009377 | $0.009435 | $3.47 | $1,103.42 |
| 2015-03-16 | $0.009412 | $0.009621 | $0.005867 | $0.005869 | $7.72 | $686.40 |
| 2015-03-17 | $0.005869 | $0.005904 | $0.002985 | $0.005353 | $5.68 | $6.26 |
| 2015-03-18 | $0.005345 | $0.009438 | $0.001819 | $0.003179 | $5.54 | $3.72 |
| 2015-03-19 | $0.003174 | $0.005597 | $0.002786 | $0.005568 | $7.72 | $6.51 |
| 2015-03-20 | $0.005569 | $0.01056 | $0.005560 | $0.01037 | $53.60 | $12.13 |
| 2015-03-21 | $0.01037 | $0.01037 | $0.003354 | $0.007718 | $6.90 | $9.03 |
| 2015-03-22 | $0.007715 | $0.008689 | $0.007004 | $0.007932 | $5.93 | $9.28 |
| 2015-03-23 | $0.007930 | $0.008208 | $0.007748 | $0.007894 | $1.49 | $9.23 |
| 2015-03-24 | $0.008390 | $0.008390 | $0.007684 | $0.007729 | $1.14 | $9.04 |
| 2015-03-25 | $0.007788 | $0.007788 | $0.002473 | $0.002474 | $3.29 | $2.89 |
| 2015-03-26 | $0.002475 | $0.003159 | $0.002461 | $0.003072 | $1.28 | $3.59 |
| 2015-03-27 | $0.003072 | $0.004289 | $0.003031 | $0.004125 | $0.9438 | $4.82 |
| 2015-03-28 | $0.004124 | $0.004160 | $0.003230 | $0.003246 | $0.6753 | $3.80 |
| 2015-03-29 | $0.003245 | $0.003249 | $0.001855 | $0.001869 | $0.1342 | $2.19 |
| 2015-03-30 | $0.001870 | $0.002998 | $0.001867 | $0.002979 | $0.5337 | $3.48 |
| 2015-03-31 | $0.002977 | $0.002992 | $0.002920 | $0.002932 | $0.2087 | $3.43 |