ROXcoin ROX
Xếp hạng #?
03:54:10 23/09/2016
ROXcoin (ROX)
Không hoạt động
Lịch sử giá ROXcoin (ROX) 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 | $0.003758 | $0.007694 | $0.003361 | $0.005758 | $107.36 | $34,205.17 |
| 2014-10-02 | $0.005754 | $0.005782 | $0.005594 | $0.005626 | $1.80 | $33,418.84 |
| 2014-10-03 | $0.005628 | $0.005854 | $0.005547 | $0.005572 | $8.34 | $33,100.21 |
| 2014-10-04 | $0.005578 | $0.005650 | $0.005051 | $0.005097 | $7.06 | $30,278.60 |
| 2014-10-05 | $0.005098 | $0.005298 | $0.004551 | $0.005045 | $1.80 | $29,966.22 |
| 2014-10-06 | $0.005040 | $0.005422 | $0.004759 | $0.005186 | $27.94 | $30,802.03 |
| 2014-10-07 | $0.005193 | $0.006711 | $0.004206 | $0.006700 | $120.08 | $39,799.15 |
| 2014-10-08 | $0.006699 | $0.007055 | $0.006514 | $0.007027 | $0.1765 | $41,740.52 |
| 2014-10-09 | $0.007023 | $0.007076 | $0.004350 | $0.004566 | $15.66 | $27,124.83 |
| 2014-10-10 | $0.004562 | $0.004692 | $0.004467 | $0.004496 | $0.9128 | $26,703.62 |
| 2014-10-11 | $0.004755 | $0.006469 | $0.004453 | $0.004532 | $18.88 | $26,922.15 |
| 2014-10-12 | $0.004536 | $0.004747 | $0.004455 | $0.004736 | $11.29 | $28,129.69 |
| 2014-10-13 | $0.004728 | $0.007134 | $0.004615 | $0.004884 | $9.89 | $29,011.37 |
| 2014-10-14 | $0.004900 | $0.005151 | $0.004895 | $0.004947 | $6.66 | $29,383.57 |
| 2014-10-15 | $0.004811 | $0.004976 | $0.002722 | $0.004935 | $89.23 | $29,311.81 |
| 2014-10-16 | $0.004931 | $0.004985 | $0.004362 | $0.004518 | $42.92 | $26,836.80 |
| 2014-10-17 | $0.004513 | $0.004543 | $0.004347 | $0.004465 | $0.9839 | $26,524.23 |
| 2014-10-19 | $0.004905 | $0.004915 | $0.004835 | $0.004865 | $108.81 | $28,900.59 |
| 2014-10-20 | $0.004861 | $0.004872 | $0.004054 | $0.004096 | $4.88 | $24,332.80 |
| 2014-10-21 | $0.004100 | $0.004187 | $0.004055 | $0.004097 | $6.96 | $24,333.98 |
| 2014-10-22 | $0.004093 | $0.004189 | $0.004048 | $0.004153 | $3.15 | $24,671.32 |
| 2014-10-23 | $0.004151 | $0.004774 | $0.003775 | $0.003814 | $11.99 | $22,652.49 |
| 2014-10-24 | $0.003815 | $0.003830 | $0.003572 | $0.003583 | $11.04 | $21,285.64 |
| 2014-10-25 | $0.003586 | $0.003599 | $0.003429 | $0.003476 | $7.89 | $20,648.46 |
| 2014-10-26 | $0.003478 | $0.004442 | $0.003443 | $0.003554 | $30.02 | $21,111.48 |
| 2014-10-27 | $0.003558 | $0.004385 | $0.003421 | $0.003533 | $14.06 | $20,988.46 |
| 2014-10-28 | $0.003536 | $0.003639 | $0.003532 | $0.003580 | $23.25 | $21,263.72 |
| 2014-10-29 | $0.003574 | $0.003831 | $0.003360 | $0.003366 | $1.81 | $19,993.87 |
| 2014-10-30 | $0.003364 | $0.003513 | $0.003354 | $0.003456 | $10.73 | $20,531.56 |
| 2014-10-31 | $0.003454 | $0.003660 | $0.003356 | $0.003387 | $5.92 | $20,116.30 |