Rookiecoin RKC
Xếp hạng #?
02:53:06 18/04/2019
Rookiecoin (RKC)
Không hoạt động
Lịch sử giá Rookiecoin (RKC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.00007590 | $0.00007590 | $0.00007590 | $0.00007590 | $0 | $230,057 |
| 2019-01-02 | $0.00007590 | $0.00007905 | $0.00005746 | $0.00007865 | $161.19 | $238,415 |
| 2019-01-03 | $0.00007872 | $0.00007881 | $0.00007830 | $0.00007844 | $0 | $237,760 |
| 2019-01-04 | $0.00007844 | $0.00007844 | $0.00007844 | $0.00007844 | $0 | $237,760 |
| 2019-01-05 | $0.00007844 | $0.00007844 | $0.00007844 | $0.00007844 | $0 | $237,760 |
| 2019-01-06 | $0.00007844 | $0.00007844 | $0.00007844 | $0.00007844 | $0 | $237,760 |
| 2019-01-07 | $0.00007844 | $0.00007844 | $0.00006019 | $0.00006032 | $299.66 | $182,849 |
| 2019-01-08 | $0.00006041 | $0.00006061 | $0.00005993 | $0.00006013 | $0 | $182,266 |
| 2019-01-09 | $0.00006013 | $0.00006013 | $0.00006013 | $0.00006013 | $0 | $182,266 |
| 2019-01-10 | $0.00006013 | $0.00006013 | $0.00006013 | $0.00006013 | $0 | $182,266 |
| 2019-01-11 | $0.00006013 | $0.00007416 | $0.00006013 | $0.00007360 | $93.51 | $223,086 |
| 2019-01-12 | $0.00007353 | $0.00007380 | $0.00005462 | $0.00005489 | $0 | $166,372 |
| 2019-01-13 | $0.00005489 | $0.00005510 | $0.00005299 | $0.00005318 | $882.30 | $161,208 |
| 2019-01-14 | $0.00005321 | $0.00009320 | $0.00005311 | $0.00009249 | $1,052.50 | $280,345 |
| 2019-01-15 | $0.00009242 | $0.00009286 | $0.00009041 | $0.00009076 | $9.04 | $275,115 |
| 2019-01-16 | $0.00009060 | $0.00009217 | $0.00009050 | $0.00009158 | $0 | $277,584 |
| 2019-01-17 | $0.00009158 | $0.00009158 | $0.00009158 | $0.00009158 | $0 | $277,584 |
| 2019-01-18 | $0.00009158 | $0.00009187 | $0.00009082 | $0.00009137 | $10.05 | $276,947 |
| 2019-01-19 | $0.00009138 | $0.00009180 | $0.00007316 | $0.00007328 | $0 | $222,123 |
| 2019-01-20 | $0.00007328 | $0.00007328 | $0.00007328 | $0.00007328 | $0 | $222,123 |
| 2019-01-21 | $0.00007328 | $0.00007328 | $0.00007091 | $0.00007146 | $3.42 | $216,617 |
| 2019-01-22 | $0.00007151 | $0.00008981 | $0.00007138 | $0.00007208 | $239.14 | $218,481 |
| 2019-01-23 | $0.00007208 | $0.00007231 | $0.00007178 | $0.00007222 | $0 | $218,909 |
| 2019-01-24 | $0.00007222 | $0.00007222 | $0.00007222 | $0.00007222 | $0 | $218,909 |
| 2019-01-25 | $0.00007222 | $0.00007222 | $0.00007222 | $0.00007222 | $0 | $218,909 |
| 2019-01-26 | $0.00007222 | $0.00007222 | $0.00007222 | $0.00007222 | $0 | $218,909 |
| 2019-01-27 | $0.00007222 | $0.00007222 | $0.00007222 | $0.00007222 | $0 | $218,909 |
| 2019-01-28 | $0.00007222 | $0.00007222 | $0.00007222 | $0.00007222 | $0 | $218,909 |
| 2019-01-29 | $0.00007222 | $0.00007222 | $0.00007222 | $0.00007222 | $0 | $218,909 |
| 2019-01-30 | $0.00007222 | $0.00007222 | $0.00005171 | $0.00005226 | $54.81 | $158,399 |
| 2019-01-31 | $0.00005224 | $0.00006949 | $0.00005217 | $0.00006907 | $16.05 | $209,378 |