RRCoin RRC
Xếp hạng #?
10:33:10 01/09/2020
RRCoin (RRC)
Không theo dõi
Lịch sử giá RRCoin (RRC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.007747 | $0.008225 | $0.007722 | $0.007951 | $331,685 | $0 |
| 2018-10-02 | $0.007977 | $0.008001 | $0.007437 | $0.007523 | $307,282 | $0 |
| 2018-10-03 | $0.007527 | $0.007610 | $0.006730 | $0.007226 | $331,962 | $0 |
| 2018-10-04 | $0.007295 | $0.007501 | $0.007015 | $0.007036 | $291,656 | $0 |
| 2018-10-05 | $0.007060 | $0.007380 | $0.006842 | $0.007350 | $320,811 | $0 |
| 2018-10-06 | $0.007361 | $0.007440 | $0.007068 | $0.007102 | $276,648 | $0 |
| 2018-10-07 | $0.007112 | $0.007243 | $0.006925 | $0.007123 | $356,844 | $0 |
| 2018-10-08 | $0.007200 | $0.007222 | $0.006986 | $0.007107 | $301,713 | $0 |
| 2018-10-09 | $0.007115 | $0.007184 | $0.006170 | $0.006214 | $314,711 | $0 |
| 2018-10-10 | $0.006247 | $0.006450 | $0.006090 | $0.006293 | $300,995 | $0 |
| 2018-10-11 | $0.006253 | $0.006296 | $0.005472 | $0.005483 | $288,471 | $0 |
| 2018-10-12 | $0.005439 | $0.005541 | $0.005125 | $0.005447 | $311,718 | $0 |
| 2018-10-13 | $0.005456 | $0.005552 | $0.005185 | $0.005477 | $338,205 | $0 |
| 2018-10-14 | $0.005478 | $0.005586 | $0.005272 | $0.005272 | $289,099 | $0 |
| 2018-10-15 | $0.005304 | $0.005803 | $0.005226 | $0.005423 | $413,851 | $0 |
| 2018-10-16 | $0.005427 | $0.005591 | $0.005172 | $0.005282 | $352,738 | $0 |
| 2018-10-17 | $0.005300 | $0.005300 | $0.004899 | $0.004964 | $303,545 | $0 |
| 2018-10-18 | $0.004960 | $0.005202 | $0.004751 | $0.004979 | $282,094 | $0 |
| 2018-10-19 | $0.004978 | $0.004998 | $0.004557 | $0.004595 | $223,091 | $0 |
| 2018-10-20 | $0.004645 | $0.004717 | $0.004561 | $0.004632 | $237,985 | $0 |
| 2018-10-21 | $0.004640 | $0.004687 | $0.004582 | $0.004613 | $264,561 | $0 |
| 2018-10-22 | $0.004605 | $0.004699 | $0.004417 | $0.004567 | $184,663 | $0 |
| 2018-10-23 | $0.004571 | $0.004666 | $0.004529 | $0.004637 | $230,791 | $0 |
| 2018-10-24 | $0.004603 | $0.004647 | $0.004477 | $0.004576 | $229,422 | $0 |
| 2018-10-25 | $0.004580 | $0.004608 | $0.004065 | $0.004190 | $163,326 | $0 |
| 2018-10-26 | $0.004167 | $0.004218 | $0.003906 | $0.004031 | $191,547 | $0 |
| 2018-10-27 | $0.004022 | $0.004271 | $0.004022 | $0.004256 | $179,859 | $0 |
| 2018-10-28 | $0.004266 | $0.004272 | $0.004078 | $0.004199 | $202,174 | $0 |
| 2018-10-29 | $0.004187 | $0.004251 | $0.003961 | $0.003989 | $194,537 | $0 |
| 2018-10-30 | $0.003984 | $0.004015 | $0.003917 | $0.003969 | $155,503 | $0 |
| 2018-10-31 | $0.003977 | $0.003982 | $0.003928 | $0.003957 | $165,894 | $0 |