Rookiecoin RKC
Xếp hạng #?
02:53:06 18/04/2019
Rookiecoin (RKC)
Không hoạt động
Lịch sử giá Rookiecoin (RKC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0004401 | $0.0004440 | $0.0003720 | $0.0003805 | $0 | $1,153,364 |
| 2018-11-02 | $0.0003805 | $0.0004164 | $0.0003805 | $0.0004145 | $1,111.03 | $1,256,291 |
| 2018-11-03 | $0.0004145 | $0.0004145 | $0.0004145 | $0.0004145 | $324.74 | $1,256,291 |
| 2018-11-04 | $0.0004145 | $0.0004184 | $0.0004117 | $0.0004183 | $70.04 | $1,267,873 |
| 2018-11-05 | $0.0004183 | $0.0005486 | $0.0004171 | $0.0005455 | $5,218.93 | $1,653,370 |
| 2018-11-06 | $0.0005477 | $0.0007117 | $0.0005134 | $0.0006804 | $3,153.03 | $2,057,329 |
| 2018-11-07 | $0.0006801 | $0.0006885 | $0.0006503 | $0.0006536 | $139.63 | $1,981,137 |
| 2018-11-08 | $0.0006531 | $0.0006544 | $0.0005461 | $0.0005468 | $403.67 | $1,657,368 |
| 2018-11-09 | $0.0005472 | $0.0005493 | $0.0004776 | $0.0005107 | $39.28 | $1,547,905 |
| 2018-11-10 | $0.0005106 | $0.0005307 | $0.0004953 | $0.0005139 | $204.32 | $1,557,817 |
| 2018-11-11 | $0.0005135 | $0.0005463 | $0.0004781 | $0.0005133 | $332.97 | $1,555,810 |
| 2018-11-12 | $0.0005145 | $0.0005471 | $0.0005095 | $0.0005437 | $100.39 | $1,648,123 |
| 2018-11-13 | $0.0005414 | $0.0005439 | $0.0004750 | $0.0005411 | $36.26 | $1,640,072 |
| 2018-11-14 | $0.0005395 | $0.0005415 | $0.0004396 | $0.0004560 | $401.75 | $1,382,247 |
| 2018-11-15 | $0.0004585 | $0.0004742 | $0.0004450 | $0.0004742 | $0 | $1,437,327 |
| 2018-11-16 | $0.0004743 | $0.0005064 | $0.0004473 | $0.0004743 | $0 | $1,437,597 |
| 2018-11-17 | $0.0004742 | $0.0004821 | $0.0004300 | $0.0004547 | $0 | $1,378,434 |
| 2018-11-18 | $0.0004547 | $0.0004637 | $0.0004367 | $0.0004625 | $0 | $1,401,962 |
| 2018-11-19 | $0.0004626 | $0.0004716 | $0.0003595 | $0.0003633 | $1,715.82 | $1,101,136 |
| 2018-11-20 | $0.0003612 | $0.0003762 | $0.0003151 | $0.0003330 | $36.80 | $1,009,418 |
| 2018-11-21 | $0.0003333 | $0.0003546 | $0.0003282 | $0.0003458 | $69.59 | $1,048,066 |
| 2018-11-22 | $0.0003445 | $0.0004098 | $0.0003269 | $0.0003269 | $133.91 | $990,770 |
| 2018-11-23 | $0.0003252 | $0.0003296 | $0.0003145 | $0.0003252 | $8.21 | $985,687 |
| 2018-11-24 | $0.0003249 | $0.0003891 | $0.0003249 | $0.0003479 | $176.45 | $1,054,640 |
| 2018-11-25 | $0.0003481 | $0.0003720 | $0.0003206 | $0.0003605 | $94.63 | $1,092,724 |
| 2018-11-26 | $0.0003604 | $0.0003704 | $0.0003255 | $0.0003366 | $0 | $1,020,433 |
| 2018-11-27 | $0.0003365 | $0.0003452 | $0.0003135 | $0.0003247 | $7.69 | $984,095 |
| 2018-11-28 | $0.0003250 | $0.0003741 | $0.0003250 | $0.0003613 | $156.91 | $1,095,255 |
| 2018-11-29 | $0.0003634 | $0.0003972 | $0.0003511 | $0.0003850 | $1,642.21 | $1,167,144 |
| 2018-11-30 | $0.0003859 | $0.0003892 | $0.0003408 | $0.0003412 | $2.52 | $1,034,124 |