RootCoin ROOT
Xếp hạng #?
22:44:12 03/10/2016
RootCoin (ROOT)
Không hoạt động
Lịch sử giá RootCoin (ROOT) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.04262 | $0.04457 | $0.03834 | $0.03841 | $635.16 | $73,165.54 |
| 2014-10-02 | $0.03850 | $0.04911 | $0.03801 | $0.04251 | $305.83 | $80,975.87 |
| 2014-10-03 | $0.04253 | $0.04721 | $0.03599 | $0.04470 | $1,140.58 | $85,142.87 |
| 2014-10-04 | $0.04475 | $0.04485 | $0.02830 | $0.02830 | $1,324.95 | $53,908.95 |
| 2014-10-05 | $0.02831 | $0.03747 | $0.02526 | $0.03673 | $1,470.40 | $69,967.90 |
| 2014-10-06 | $0.03674 | $0.03823 | $0.02809 | $0.02955 | $985.61 | $56,277.92 |
| 2014-10-07 | $0.02959 | $0.03335 | $0.01820 | $0.03029 | $3,533.84 | $57,698.33 |
| 2014-10-08 | $0.03028 | $0.03498 | $0.02403 | $0.02488 | $1,222.63 | $47,397.17 |
| 2014-10-09 | $0.02487 | $0.02837 | $0.02467 | $0.02564 | $214.94 | $48,837.69 |
| 2014-10-10 | $0.02561 | $0.03631 | $0.02277 | $0.02290 | $1,758.12 | $43,617.18 |
| 2014-10-11 | $0.02289 | $0.02607 | $0.02248 | $0.02289 | $423.77 | $43,594.12 |
| 2014-10-12 | $0.02290 | $0.03558 | $0.02249 | $0.03558 | $666.01 | $67,784.11 |
| 2014-10-13 | $0.03552 | $0.03854 | $0.02717 | $0.03128 | $1,780.10 | $59,592.21 |
| 2014-10-14 | $0.03139 | $0.03304 | $0.02771 | $0.03086 | $323.84 | $58,782.62 |
| 2014-10-15 | $0.03086 | $0.03410 | $0.02529 | $0.02765 | $444.90 | $52,684.27 |
| 2014-10-16 | $0.02764 | $0.02794 | $0.02351 | $0.02410 | $596.54 | $45,923.52 |
| 2014-10-17 | $0.02412 | $0.02508 | $0.009961 | $0.01222 | $682.47 | $23,287.56 |
| 2014-10-18 | $0.01223 | $0.03243 | $0.01207 | $0.03168 | $1,284.94 | $60,350.55 |
| 2014-10-19 | $0.03166 | $0.03170 | $0.01597 | $0.01597 | $41.65 | $30,433.63 |
| 2014-10-20 | $0.01596 | $0.03066 | $0.01551 | $0.03051 | $1,122.20 | $58,135.21 |
| 2014-10-21 | $0.03048 | $0.03063 | $0.02336 | $0.02382 | $436.47 | $45,389.78 |
| 2014-10-22 | $0.02380 | $0.02682 | $0.01693 | $0.02267 | $842.63 | $43,202.47 |
| 2014-10-23 | $0.02266 | $0.02299 | $0.02164 | $0.02186 | $30.38 | $41,662.78 |
| 2014-10-24 | $0.02187 | $0.02338 | $0.01848 | $0.02332 | $158.22 | $44,443.47 |
| 2014-10-25 | $0.02333 | $0.02342 | $0.009015 | $0.009033 | $793.22 | $17,216.24 |
| 2014-10-26 | $0.009038 | $0.01397 | $0.003626 | $0.01080 | $322.67 | $20,590.11 |
| 2014-10-27 | $0.01080 | $0.01284 | $0.007350 | $0.01090 | $472.97 | $20,782.86 |
| 2014-10-28 | $0.01091 | $0.01096 | $0.007475 | $0.01060 | $106.41 | $20,200.20 |
| 2014-10-29 | $0.01058 | $0.01060 | $0.004968 | $0.005601 | $205.84 | $10,678.76 |
| 2014-10-30 | $0.005603 | $0.006453 | $0.005603 | $0.006357 | $26.79 | $12,120.34 |
| 2014-10-31 | $0.006352 | $0.006765 | $0.006335 | $0.006587 | $2.65 | $12,559.19 |