RotoCoin RT2
Xếp hạng #?
17:14:08 16/05/2016
RotoCoin (RT2)
Không hoạt động
Lịch sử giá RotoCoin (RT2) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $2.93 | $3.65 | $2.31 | $2.84 | $467.88 | $35,097.70 |
| 2014-04-02 | $2.84 | $3.38 | $2.30 | $2.34 | $283.02 | $30,296.91 |
| 2014-04-03 | $2.30 | $2.34 | $1.26 | $1.43 | $281.45 | $19,295.07 |
| 2014-04-04 | $1.44 | $2.02 | $0.7246 | $1.04 | $503.88 | $14,673.06 |
| 2014-04-05 | $1.04 | $2.05 | $0.9631 | $1.24 | $35.96 | $18,289.76 |
| 2014-04-06 | $1.24 | $1.89 | $1.23 | $1.49 | $584.41 | $22,825.29 |
| 2014-04-07 | $1.50 | $2.24 | $1.48 | $1.58 | $385.94 | $25,188.23 |
| 2014-04-08 | $1.58 | $3.10 | $1.57 | $1.84 | $915.47 | $30,364.39 |
| 2014-04-09 | $1.84 | $2.10 | $1.63 | $2.10 | $362.15 | $35,929.47 |
| 2014-04-10 | $2.10 | $2.11 | $1.41 | $1.86 | $561.22 | $32,930.25 |
| 2014-04-11 | $1.85 | $2.24 | $1.63 | $1.72 | $371.19 | $31,541.29 |
| 2014-04-12 | $1.72 | $1.84 | $1.69 | $1.69 | $364.08 | $31,911.16 |
| 2014-04-13 | $1.69 | $1.79 | $1.42 | $1.78 | $652.45 | $34,577.30 |
| 2014-04-14 | $1.77 | $2.13 | $1.37 | $2.09 | $1,196.83 | $41,580.37 |
| 2014-04-15 | $2.10 | $5.02 | $1.02 | $1.24 | $3,288.40 | $25,691.91 |
| 2014-04-16 | $1.24 | $2.93 | $1.23 | $1.73 | $659.63 | $36,861.09 |
| 2014-04-17 | $1.73 | $1.98 | $1.43 | $1.49 | $1,295.43 | $32,596.49 |
| 2014-04-18 | $1.49 | $1.60 | $1.30 | $1.53 | $233.61 | $34,263.50 |
| 2014-04-19 | $1.52 | $1.52 | $1.09 | $1.20 | $191.73 | $27,710.18 |
| 2014-04-20 | $1.20 | $1.21 | $1.15 | $1.20 | $181.97 | $28,353.75 |
| 2014-04-21 | $1.20 | $1.23 | $1.13 | $1.14 | $187.82 | $27,600.44 |
| 2014-04-22 | $1.14 | $1.43 | $0.9613 | $0.9616 | $261.71 | $23,875.62 |
| 2014-04-23 | $0.9614 | $1.29 | $0.5920 | $0.6134 | $137.20 | $15,595.44 |
| 2014-04-24 | $0.6148 | $0.7381 | $0.5829 | $0.5975 | $404.43 | $15,542.40 |
| 2014-04-25 | $0.5977 | $0.9248 | $0.4382 | $0.9244 | $128.25 | $24,595.56 |
| 2014-04-26 | $0.9229 | $0.9264 | $0.4557 | $0.4584 | $117.80 | $12,471.71 |
| 2014-04-27 | $0.4586 | $0.5971 | $0.3639 | $0.3671 | $46.43 | $10,177.65 |
| 2014-04-28 | $0.3655 | $0.6398 | $0.3436 | $0.4033 | $4.75 | $11,181.79 |
| 2014-04-29 | $0.4034 | $1.08 | $0.3682 | $1.07 | $87.91 | $29,780.15 |
| 2014-04-30 | $1.07 | $1.07 | $0.4008 | $0.4128 | $26.60 | $11,447.42 |