RRCoin RRC
Xếp hạng #?
10:33:10 01/09/2020
RRCoin (RRC)
Không theo dõi
Lịch sử giá RRCoin (RRC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01916 | $0.01989 | $0.01916 | $0.01989 | $558,347 | $0 |
| 2018-09-04 | $0.01656 | $0.01657 | $0.01648 | $0.01654 | $474,031 | $0 |
| 2018-09-05 | $0.01654 | $0.01722 | $0.01404 | $0.01404 | $383,875 | $0 |
| 2018-09-06 | $0.01406 | $0.01406 | $0.009821 | $0.01257 | $375,819 | $0 |
| 2018-09-07 | $0.01257 | $0.01354 | $0.01249 | $0.01292 | $368,851 | $0 |
| 2018-09-08 | $0.01293 | $0.01327 | $0.01101 | $0.01117 | $329,384 | $0 |
| 2018-09-09 | $0.01115 | $0.01115 | $0.009787 | $0.009795 | $271,755 | $0 |
| 2018-09-10 | $0.009795 | $0.01029 | $0.009103 | $0.009319 | $335,212 | $0 |
| 2018-09-11 | $0.009333 | $0.009843 | $0.009033 | $0.009365 | $325,521 | $0 |
| 2018-09-12 | $0.009365 | $0.009638 | $0.008027 | $0.008451 | $280,362 | $0 |
| 2018-09-13 | $0.008459 | $0.009305 | $0.008360 | $0.009161 | $284,947 | $0 |
| 2018-09-14 | $0.008837 | $0.009012 | $0.008301 | $0.008515 | $374,800 | $0 |
| 2018-09-15 | $0.008503 | $0.009361 | $0.008458 | $0.009249 | $673,162 | $0 |
| 2018-09-16 | $0.009264 | $0.009264 | $0.008706 | $0.009179 | $653,388 | $0 |
| 2018-09-17 | $0.009187 | $0.009325 | $0.008351 | $0.008563 | $354,435 | $0 |
| 2018-09-18 | $0.008563 | $0.009248 | $0.008327 | $0.009096 | $307,176 | $0 |
| 2018-09-19 | $0.009091 | $0.01033 | $0.009026 | $0.009419 | $330,977 | $0 |
| 2018-09-20 | $0.009420 | $0.009541 | $0.008098 | $0.009404 | $405,591 | $0 |
| 2018-09-21 | $0.009405 | $0.01006 | $0.009370 | $0.009999 | $468,714 | $0 |
| 2018-09-22 | $0.01002 | $0.01046 | $0.008716 | $0.009343 | $464,333 | $0 |
| 2018-09-23 | $0.009348 | $0.009977 | $0.008687 | $0.008915 | $406,712 | $0 |
| 2018-09-24 | $0.008924 | $0.008924 | $0.008024 | $0.008172 | $418,707 | $0 |
| 2018-09-25 | $0.008283 | $0.008283 | $0.007001 | $0.007328 | $301,689 | $0 |
| 2018-09-26 | $0.007249 | $0.007713 | $0.007038 | $0.007455 | $351,860 | $0 |
| 2018-09-27 | $0.007397 | $0.007816 | $0.007178 | $0.007658 | $304,952 | $0 |
| 2018-09-28 | $0.007723 | $0.007912 | $0.007307 | $0.007482 | $332,567 | $0 |
| 2018-09-29 | $0.007463 | $0.007831 | $0.007263 | $0.007564 | $374,924 | $0 |
| 2018-09-30 | $0.007545 | $0.008090 | $0.007514 | $0.007762 | $301,844 | $0 |