ROXcoin ROX
Xếp hạng #?
03:54:10 23/09/2016
ROXcoin (ROX)
Không hoạt động
Lịch sử giá ROXcoin (ROX) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.04979 | $0.05243 | $0.02609 | $0.03330 | $58,403.90 | $149,837 |
| 2014-07-02 | $0.03332 | $0.05555 | $0.02967 | $0.04948 | $55,981.70 | $222,668 |
| 2014-07-03 | $0.05070 | $0.07763 | $0.03885 | $0.05650 | $195,630 | $254,279 |
| 2014-07-04 | $0.05683 | $0.06095 | $0.04517 | $0.05474 | $54,461.10 | $246,368 |
| 2014-07-05 | $0.05468 | $0.08655 | $0.05324 | $0.07260 | $174,846 | $326,744 |
| 2014-07-06 | $0.08020 | $0.09398 | $0.03593 | $0.06921 | $267,765 | $311,502 |
| 2014-07-07 | $0.08564 | $0.1038 | $0.05377 | $0.05549 | $168,849 | $249,732 |
| 2014-07-08 | $0.05817 | $0.05970 | $0.02092 | $0.03675 | $158,486 | $165,406 |
| 2014-07-09 | $0.03677 | $0.05247 | $0.02379 | $0.02508 | $45,619.90 | $112,869 |
| 2014-07-10 | $0.02513 | $0.03006 | $0.01331 | $0.01333 | $72,019.30 | $60,004.90 |
| 2014-07-11 | $0.01333 | $0.01441 | $0.004417 | $0.01219 | $83,528.80 | $54,856.10 |
| 2014-07-12 | $0.01219 | $0.04010 | $0.01040 | $0.01361 | $78,460.60 | $61,266.83 |
| 2014-07-13 | $0.01776 | $0.01903 | $0.003816 | $0.005700 | $22,565.30 | $30,311.64 |
| 2014-07-14 | $0.005700 | $0.01290 | $0.004659 | $0.004718 | $5,053.35 | $25,707.89 |
| 2014-07-15 | $0.005576 | $0.01225 | $0.003765 | $0.006440 | $6,289.62 | $35,973.38 |
| 2014-07-16 | $0.006444 | $0.007365 | $0.003819 | $0.004176 | $3,607.93 | $23,714.98 |
| 2014-07-17 | $0.004175 | $0.006800 | $0.004171 | $0.004977 | $1,915.02 | $28,710.83 |
| 2014-07-18 | $0.004972 | $0.006215 | $0.003863 | $0.004640 | $1,679.88 | $26,947.32 |
| 2014-07-19 | $0.004643 | $0.008138 | $0.003937 | $0.004494 | $4,486.13 | $26,290.32 |
| 2014-07-20 | $0.004494 | $0.004494 | $0.003887 | $0.003906 | $386.27 | $22,927.15 |
| 2014-07-21 | $0.003906 | $0.003919 | $0.001405 | $0.002219 | $994.81 | $13,076.77 |
| 2014-07-22 | $0.002219 | $0.003379 | $0.002217 | $0.003170 | $279.02 | $18,718.81 |
| 2014-07-23 | $0.003168 | $0.003235 | $0.0002850 | $0.0002855 | $234.16 | $1,689.01 |
| 2014-07-24 | $0.0002856 | $0.001762 | $0.0002856 | $0.0007642 | $34.78 | $4,525.44 |
| 2014-07-25 | $0.0007639 | $0.001738 | $0.0007632 | $0.001311 | $42.10 | $7,771.73 |
| 2014-07-26 | $0.001312 | $0.001313 | $0.0009935 | $0.001198 | $25.57 | $7,102.65 |
| 2014-07-27 | $0.001197 | $0.002149 | $0.0009376 | $0.0009383 | $263.26 | $5,567.33 |
| 2014-07-28 | $0.0009387 | $0.0009391 | $0.0003594 | $0.0005096 | $195.84 | $3,024.34 |
| 2014-07-29 | $0.0005094 | $0.001385 | $0.0005065 | $0.0005154 | $3.79 | $3,059.76 |
| 2014-07-30 | $0.0005154 | $0.001609 | $0.0001574 | $0.001186 | $169.62 | $7,039.90 |
| 2014-07-31 | $0.001186 | $0.001186 | $0.0002958 | $0.0003283 | $18.85 | $1,949.50 |