Rookiecoin RKC
Xếp hạng #?
02:53:06 18/04/2019
Rookiecoin (RKC)
Không hoạt động
Lịch sử giá Rookiecoin (RKC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0003420 | $0.0003669 | $0.0003363 | $0.0003565 | $139.10 | $1,080,735 |
| 2018-12-02 | $0.0003562 | $0.0003582 | $0.0003077 | $0.0003105 | $1,413.17 | $941,177 |
| 2018-12-03 | $0.0003399 | $0.0003427 | $0.0001551 | $0.0001551 | $2,554.16 | $470,082 |
| 2018-12-04 | $0.0001550 | $0.0001567 | $0.00009965 | $0.0001186 | $1,519.45 | $359,525 |
| 2018-12-05 | $0.0001187 | $0.0001190 | $0.00008959 | $0.00009869 | $0 | $299,138 |
| 2018-12-06 | $0.00009869 | $0.0001073 | $0.00008792 | $0.00008792 | $34.48 | $266,496 |
| 2018-12-07 | $0.00008777 | $0.00009870 | $0.00008422 | $0.00008884 | $0 | $269,297 |
| 2018-12-08 | $0.00008884 | $0.00009773 | $0.00008884 | $0.00009773 | $0 | $296,226 |
| 2018-12-09 | $0.00009773 | $0.00009794 | $0.00008884 | $0.00009793 | $0 | $296,857 |
| 2018-12-10 | $0.00009792 | $0.00009817 | $0.00008670 | $0.00008758 | $75.26 | $265,468 |
| 2018-12-11 | $0.00008748 | $0.00008792 | $0.00008466 | $0.00008561 | $14.17 | $259,516 |
| 2018-12-12 | $0.00008550 | $0.00009783 | $0.00008533 | $0.00008890 | $0 | $269,476 |
| 2018-12-13 | $0.00008891 | $0.00008916 | $0.00008263 | $0.00008275 | $37.74 | $250,845 |
| 2018-12-14 | $0.00008270 | $0.00008832 | $0.00007992 | $0.00008829 | $0 | $267,611 |
| 2018-12-15 | $0.00008832 | $0.00009715 | $0.00008829 | $0.00008832 | $0 | $267,720 |
| 2018-12-16 | $0.00008829 | $0.00009770 | $0.00008826 | $0.00009752 | $177.30 | $295,602 |
| 2018-12-17 | $0.00009759 | $0.0001082 | $0.00008856 | $0.00008856 | $0 | $268,433 |
| 2018-12-18 | $0.00008855 | $0.0001111 | $0.00008838 | $0.0001111 | $2.27 | $336,808 |
| 2018-12-19 | $0.0001115 | $0.0001115 | $0.00008854 | $0.00008855 | $0 | $268,402 |
| 2018-12-20 | $0.00008855 | $0.00009812 | $0.00008844 | $0.00009810 | $0 | $297,376 |
| 2018-12-21 | $0.00009812 | $0.00009812 | $0.00006035 | $0.00007792 | $234.20 | $236,177 |
| 2018-12-22 | $0.00007801 | $0.00007969 | $0.00007715 | $0.00007825 | $0 | $237,196 |
| 2018-12-23 | $0.00007825 | $0.00007825 | $0.00007825 | $0.00007825 | $0 | $237,196 |
| 2018-12-24 | $0.00007825 | $0.00007825 | $0.00007825 | $0.00007825 | $0 | $237,196 |
| 2018-12-25 | $0.00007825 | $0.00007825 | $0.00007825 | $0.00007825 | $0 | $237,196 |
| 2018-12-26 | $0.00007825 | $0.00007825 | $0.00007825 | $0.00007825 | $0 | $237,196 |
| 2018-12-27 | $0.00007825 | $0.00009512 | $0.00007825 | $0.00009116 | $5.50 | $276,335 |
| 2018-12-28 | $0.00009125 | $0.00009221 | $0.00009106 | $0.00009169 | $0 | $277,931 |
| 2018-12-29 | $0.00009169 | $0.00009169 | $0.00005713 | $0.00005731 | $6.16 | $173,711 |
| 2018-12-30 | $0.00005737 | $0.00007773 | $0.00005682 | $0.00007726 | $488.99 | $234,187 |
| 2018-12-31 | $0.00007735 | $0.00007735 | $0.00007559 | $0.00007590 | $0 | $230,057 |