首页
快讯
资讯
APP
搜索
RCCC
Rcchain
市值排名：
No.1427
+ 加入自选
RCCC行情
平台数据
基本资料
持币地址
历史数据
$0.001702
历史最低价
$0.1100
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.004032
0.004115
0.00375
0.003993
10.04万
29.95万
2.
2021-07-21
0.003717
0.004131
0.003625
0.004038
10.38万
30.29万
3.
2021-07-20
0.00391
0.003958
0.003548
0.003724
9.62万
27.93万
4.
2021-07-19
0.004152
0.004264
0.003832
0.003909
12.89万
29.32万
5.
2021-07-18
0.003869
0.004272
0.00373
0.004153
15.85万
31.15万
6.
2021-07-17
0.004
0.004304
0.003799
0.003846
12.45万
28.85万
7.
2021-07-16
0.004029
0.004345
0.003742
0.00401
12.9万
30.08万
8.
2021-07-15
0.004405
0.004525
0.004019
0.00404
11.48万
30.3万
9.
2021-07-14
0.004432
0.004772
0.0042
0.004414
18.04万
33.11万
10.
2021-07-13
0.004701
0.005216
0.00429
0.004432
26.61万
33.24万
11.
2021-07-12
0.00492
0.005895
0.004379
0.004696
31万
35.22万
12.
2021-07-11
0.004134
0.006673
0.004118
0.004961
59.71万
37.21万
13.
2021-07-10
0.004404
0.004404
0.004066
0.004134
12.34万
31.01万
14.
2021-07-09
0.004886
0.004895
0.004123
0.004398
16.77万
32.99万
15.
2021-07-08
0.005269
0.006391
0.004606
0.004886
23.81万
36.65万
16.
2021-07-07
0.006758
0.007506
0.005253
0.005293
37.96万
39.7万
17.
2021-07-06
0.004806
0.007728
0.004796
0.006802
111.99万
51.02万
18.
2021-07-05
0.004481
0.005646
0.004124
0.004814
29.61万
36.11万
19.
2021-07-04
0.00422
0.004544
0.00416
0.004525
13.56万
33.94万
20.
2021-07-03
0.003778
0.004384
0.003586
0.004218
16.07万
31.64万
21.
2021-07-02
0.003664
0.004017
0.003494
0.003779
12.96万
28.34万
22.
2021-07-01
0.003662
0.004069
0.003499
0.003667
14.49万
27.5万
23.
2021-06-30
0.004141
0.004161
0.003509
0.00368
14.78万
27.6万
24.
2021-06-29
0.004612
0.004621
0.003841
0.004141
15.62万
31.06万
25.
2021-06-28
0.003718
0.005406
0.003718
0.004609
43.06万
34.57万
26.
2021-06-27
0.003296
0.004211
0.003201
0.004211
19.01万
31.58万
27.
2021-06-26
0.003352
0.003611
0.003091
0.003298
11.4万
24.74万
28.
2021-06-25
0.003613
0.003851
0.003303
0.003361
11.3万
25.21万
29.
2021-06-24
0.00371
0.003804
0.003342
0.003605
13.21万
27.04万
30.
2021-06-23
0.003528
0.003803
0.003315
0.003704
14.76万
27.78万
31.
2021-06-22
0.004311
0.004333
0.00316
0.003528
14.27万
26.46万
32.
2021-06-21
0.005027
0.005385
0.004092
0.004285
12.31万
32.14万
33.
2021-06-20
0.005194
0.005486
0.004831
0.005052
20.68万
37.89万
34.
2021-06-19
0.005138
0.005303
0.004943
0.005193
16.24万
38.95万
35.
2021-06-18
0.005326
0.005331
0.00498
0.005116
14.76万
38.37万
36.
2021-06-17
0.005349
0.005578
0.005185
0.005327
12.35万
39.95万
37.
2021-06-16
0.005817
0.005845
0.005232
0.005346
18.87万
40.1万
38.
2021-06-15
0.005355
0.006219
0.005029
0.005786
29.61万
43.4万
39.
2021-06-14
0.004943
0.005736
0.004691
0.005386
23.72万
40.4万
40.
2021-06-13
0.005106
0.005117
0.004582
0.004942
22.6万
37.07万
41.
2021-06-12
0.005172
0.006441
0.004753
0.005091
30.67万
38.18万
42.
2021-06-11
0.005175
0.006202
0.005024
0.005167
24.26万
38.75万
43.
2021-06-10
0.005135
0.00561
0.004941
0.00517
20.39万
38.78万
44.
2021-06-09
0.00424
0.00543
0.004217
0.005146
23.83万
38.6万
45.
2021-06-08
0.004827
0.004846
0.004146
0.004238
14.48万
31.79万
46.
2021-06-07
0.004874
0.005013
0.004697
0.00483
16.3万
36.23万
47.
2021-06-06
0.004889
0.004957
0.004666
0.00488
16.87万
36.6万
48.
2021-06-05
0.004766
0.005068
0.004664
0.00491
16.33万
36.83万
49.
2021-06-04
0.005203
0.005288
0.00452
0.004766
17.55万
35.75万
50.
2021-06-03
0.005145
0.00531
0.004746
0.005202
17.55万
39.02万
51.
2021-06-02
0.004902
0.005197
0.004817
0.00517
17.89万
38.78万
52.
2021-06-01
0.005072
0.005209
0.004842
0.00489
16.71万
36.68万
53.
2021-05-31
0.004853
0.005117
0.00465
0.005072
16.77万
38.04万
54.
2021-05-30
0.004672
0.004952
0.004417
0.004865
17.02万
36.49万
55.
2021-05-29
0.004828
0.005234
0.004592
0.004673
16.47万
35.05万
56.
2021-05-28
0.005294
0.00548
0.004407
0.004828
21.09万
36.21万
57.
2021-05-27
0.005491
0.005598
0.004732
0.005274
21.51万
39.56万
58.
2021-05-26
0.004999
0.005741
0.004757
0.005527
21.3万
41.45万
59.
2021-05-25
0.004898
0.00526
0.004616
0.004984
15.78万
37.38万
60.
2021-05-24
0.00425
0.004994
0.003744
0.004909
15.22万
36.82万
61.
2021-05-23
0.004811
0.005005
0.00386
0.004251
16.18万
31.88万
62.
2021-05-22
0.004974
0.005314
0.004025
0.004807
19.47万
36.05万
63.
2021-05-21
0.004991
0.00682
0.004577
0.004965
35.58万
37.24万
64.
2021-05-20
0.004901
0.005444
0.004105
0.004985
24.05万
37.39万
65.
2021-05-19
0.007032
0.007285
0.003835
0.004878
28.12万
36.59万
66.
2021-05-18
0.00756
0.00961
0.006842
0.007009
34.41万
52.57万
67.
2021-05-17
0.008531
0.00961
0.007095
0.00961
50.84万
72.08万
68.
2021-05-16
0.008291
0.008914
0.007886
0.008552
35.56万
64.14万
69.
2021-05-15
0.00885
0.00896
0.00801
0.008258
33.46万
61.94万
70.
2021-05-14
0.008633
0.008953
0.00804
0.008842
32.62万
66.32万
71.
2021-05-13
0.008869
0.012414
0.007546
0.008677
77.89万
65.08万
72.
2021-05-12
0.009068
0.009779
0.008707
0.008811
32.64万
66.08万
73.
2021-05-11
0.008788
0.009363
0.008168
0.009068
41.31万
68.01万
74.
2021-05-10
0.008898
0.009835
0.008546
0.008761
33.43万
65.71万
75.
2021-05-09
0.008812
0.009893
0.008691
0.008882
36.21万
66.62万
76.
2021-05-08
0.00938
0.00943
0.00877
0.008811
26.6万
66.08万
77.
2021-05-07
0.008936
0.009388
0.00786
0.009388
30.85万
70.41万
78.
2021-05-06
0.008164
0.009955
0.007816
0.008905
35.23万
66.79万
79.
2021-05-05
0.007622
0.008221
0.007352
0.008157
27.76万
61.18万
80.
2021-05-04
0.008255
0.008542
0.007461
0.007671
22.26万
57.53万
81.
2021-05-03
0.008431
0.008719
0.008222
0.008292
21万
62.19万
82.
2021-05-02
0.008404
0.008805
0.008191
0.008432
22.75万
63.24万
83.
2021-05-01
0.008444
0.008815
0.00833
0.008439
19.52万
63.29万
84.
2021-04-30
0.008283
0.00848
0.008023
0.008477
24.97万
63.58万
85.
2021-04-29
0.008338
0.008561
0.008106
0.008285
18.95万
62.14万
86.
2021-04-28
0.008417
0.008678
0.008064
0.008311
20.63万
62.33万
87.
2021-04-27
0.008218
0.008586
0.008077
0.008423
22.07万
63.17万
88.
2021-04-26
0.008092
0.008411
0.007516
0.008218
15.63万
61.64万
89.
2021-04-25
0.007968
0.008283
0.007745
0.008097
14.26万
60.73万
90.
2021-04-24
0.007759
0.008279
0.0076
0.007976
15.67万
59.82万
91.
2021-04-23
0.008926
0.009101
0.007289
0.007772
22.05万
58.29万
92.
2021-04-22
0.009124
0.009181
0.00821
0.008931
19.16万
66.98万
93.
2021-04-21
0.008795
0.009327
0.008439
0.009129
18.45万
68.47万
94.
2021-04-20
0.008984
0.009746
0.008021
0.00883
22.69万
66.23万
95.
2021-04-19
0.009178
0.00996
0.00883
0.008966
17.96万
67.25万
96.
2021-04-18
0.010404
0.011174
0.008673
0.009186
22.84万
68.9万
97.
2021-04-17
0.010332
0.011329
0.010003
0.01036
20.91万
77.7万
98.
2021-04-16
0.010995
0.011041
0.010118
0.010329
17.94万
77.47万
99.
2021-04-15
0.011333
0.011875
0.010612
0.010998
21.47万
82.49万
100.
2021-04-14
0.011278
0.011922
0.010869
0.01131
22.01万
84.83万
