RTH
$1,90 USD (-4,07%)
0,00050104 BTC
| Market Cap | $6 377 765 USD / 231 BTC |
| Volume (24h) | $595 USD / 0 BTC |
| Circulating Supply | 5 207 470 RTH |
| Max Supply | 0 RTH |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-12-27 | 2,00 | 2,01 | 1,88 | 1,90 | 595 | 6.377.765 |
| 2018-12-26 | 2,02 | 2,12 | 1,00 | 2,00 | 745 | 6.699.144 |
| 2018-12-25 | 2,16 | 2,17 | 1,71 | 2,01 | 1.054 | 6.754.505 |
| 2018-12-24 | 1,78 | 2,23 | 1,78 | 2,15 | 1.905 | 7.223.012 |
| 2018-12-23 | 2,02 | 2,09 | 1,70 | 1,78 | 1.826 | 5.981.651 |
| 2018-12-22 | 2,26 | 2,35 | 1,91 | 2,02 | 24.211 | 6.776.268 |
| 2018-12-21 | 2,36 | 2,59 | 2,23 | 2,26 | 5.946 | 7.583.507 |
| 2018-12-20 | 2,05 | 2,45 | 2,04 | 2,37 | 23.770 | 7.943.036 |
| 2018-12-19 | 2,15 | 2,36 | 2,04 | 2,05 | 39.009 | 6.888.156 |
| 2018-12-18 | 2,12 | 2,15 | 2,01 | 2,14 | 70.860 | 7.200.423 |
| 2018-12-17 | 1,86 | 2,12 | 1,86 | 2,11 | 66.831 | 7.100.454 |
| 2018-12-16 | 1,79 | 1,95 | 1,78 | 1,86 | 54.698 | 6.233.128 |
| 2018-12-15 | 1,84 | 2,15 | 1,79 | 1,79 | 49.088 | 6.003.133 |
| 2018-12-14 | 1,83 | 2,31 | 1,80 | 1,84 | 70.850 | 6.171.027 |
| 2018-12-13 | 1,99 | 1,99 | 1,77 | 1,83 | 99.645 | 6.136.473 |
| 2018-12-12 | 1,95 | 1,99 | 1,87 | 1,99 | 109.385 | 6.679.056 |
| 2018-12-11 | 2,03 | 2,04 | 1,81 | 1,95 | 109.891 | 6.544.528 |
| 2018-12-10 | 2,06 | 2,29 | 2,03 | 2,03 | 84.064 | 6.815.708 |
| 2018-12-09 | 2,12 | 2,24 | 2,01 | 2,06 | 93.407 | 6.920.336 |
| 2018-12-08 | 2,29 | 2,34 | 2,06 | 2,12 | 112.654 | 7.116.993 |
| 2018-12-07 | 2,12 | 2,33 | 1,99 | 2,29 | 128.844 | 7.684.067 |
| 2018-12-06 | 2,31 | 2,39 | 2,10 | 2,13 | 95.489 | 7.149.818 |
| 2018-12-05 | 2,46 | 2,49 | 2,27 | 2,32 | 67.530 | 7.773.324 |
| 2018-12-04 | 2,35 | 2,61 | 2,29 | 2,46 | 91.691 | 8.246.154 |
| 2018-12-03 | 2,55 | 2,60 | 2,30 | 2,35 | 7.478 | 7.906.307 |
| 2018-12-02 | 2,51 | 2,71 | 2,47 | 2,55 | 11.144 | 8.558.532 |
| 2018-12-01 | 2,47 | 2,75 | 2,43 | 2,52 | 6.202 | 8.445.038 |
| 2018-11-30 | 2,72 | 2,77 | 2,34 | 2,46 | 8.405 | 8.275.656 |
| 2018-11-29 | 2,63 | 2,96 | 2,48 | 2,72 | 16.761 | 9.125.165 |
| 2018-11-28 | 2,42 | 2,71 | 2,37 | 2,63 | 53.118 | 8.825.686 |
| 2018-11-27 | 2,64 | 2,75 | 2,41 | 2,42 | 38.137 | 8.134.220 |
| 2018-11-26 | 2,81 | 2,88 | 2,37 | 2,64 | 21.531 | 8.872.369 |
| 2018-11-25 | 2,75 | 2,90 | 2,46 | 2,83 | 24.331 | 9.497.103 |
| 2018-11-24 | 3,01 | 3,07 | 2,60 | 2,75 | 18.454 | 9.242.302 |
| 2018-11-23 | 2,84 | 3,08 | 2,49 | 3,01 | 31.696 | 10.104.903 |
| 2018-11-22 | 2,74 | 2,95 | 2,67 | 2,87 | 30.948 | 9.629.795 |
| 2018-11-21 | 2,70 | 2,87 | 2,50 | 2,75 | 4.455 | 9.219.576 |
| 2018-11-20 | 2,73 | 2,87 | 2,30 | 2,68 | 28.887 | 8.996.119 |
| 2018-11-19 | 3,24 | 3,24 | 2,48 | 2,73 | 36.368 | 9.167.565 |
| 2018-11-15 | 4,05 | 4,06 | 3,55 | 3,89 | 32.117 | 13.059.157 |
| 2018-11-13 | 4,44 | 4,51 | 4,10 | 4,47 | 67.849 | 15.008.055 |
| 2018-11-12 | 4,05 | 4,57 | 4,00 | 4,45 | 57.333 | 14.948.001 |
| 2018-11-11 | 4,06 | 4,12 | 3,74 | 4,03 | 44.506 | 13.527.935 |
| 2018-11-10 | 3,97 | 4,13 | 3,89 | 4,07 | 61.653 | 13.647.734 |
| 2018-11-09 | 4,16 | 4,21 | 3,86 | 3,97 | 82.097 | 13.335.473 |
| 2018-11-08 | 4,32 | 4,54 | 4,07 | 4,17 | 78.339 | 13.991.721 |
| 2018-11-07 | 4,36 | 4,61 | 3,83 | 4,30 | 73.044 | 14.438.664 |
| 2018-11-06 | 4,00 | 10,35 | 4,00 | 4,21 | 108.982 | 14.127.830 |
| 2018-11-05 | 4,04 | 4,15 | 3,91 | 3,99 | 8.394 | 13.383.762 |
| 2018-11-04 | 3,94 | 4,04 | 3,82 | 4,04 | 31.395 | 13.579.262 |
| 2018-11-03 | 4,06 | 4,10 | 3,94 | 3,94 | 31.594 | 13.228.724 |
| 2018-11-02 | 4,03 | 4,33 | 3,89 | 4,06 | 51.244 | 13.614.844 |
| 2018-11-01 | 4,01 | 4,18 | 3,80 | 4,03 | 24.973 | 13.540.085 |
| 2018-10-31 | 3,71 | 4,03 | 3,66 | 4,01 | 18.593 | 13.451.221 |
| 2018-10-30 | 4,13 | 4,20 | 3,71 | 3,72 | 39.105 | 12.478.469 |
| 2018-10-29 | 4,11 | 4,26 | 3,79 | 4,14 | 44.282 | 13.887.497 |
| 2018-10-28 | 3,75 | 6,52 | 3,70 | 4,09 | 31.317 | 13.729.638 |
| 2018-10-27 | 4,41 | 4,44 | 3,68 | 3,75 | 48.473 | 12.587.722 |
| 2018-10-26 | 3,78 | 4,41 | 3,68 | 4,41 | 6.149 | 14.789.014 |
| 2018-10-25 | 3,54 | 4,19 | 3,49 | 3,77 | 52.830 | 12.660.066 |
| 2018-10-24 | 3,59 | 3,66 | 3,37 | 3,54 | 45.977 | 11.871.467 |
| 2018-10-23 | 3,95 | 3,97 | 3,33 | 3,61 | 37.851 | 12.111.157 |
| 2018-10-22 | 3,88 | 4,09 | 3,47 | 3,95 | 45.048 | 13.257.405 |
| 2018-10-21 | 3,95 | 3,98 | 3,83 | 3,88 | 38.661 | 13.024.310 |
| 2018-10-20 | 4,06 | 4,08 | 3,87 | 3,95 | 39.547 | 13.256.225 |
| 2018-10-19 | 4,53 | 4,54 | 3,75 | 4,06 | 35.666 | 13.622.858 |
| 2018-10-18 | 4,60 | 4,67 | 3,65 | 4,53 | 58.343 | 15.213.978 |
| 2018-10-17 | 4,51 | 4,61 | 4,20 | 4,59 | 45.134 | 15.397.001 |
| 2018-10-16 | 4,54 | 4,62 | 4,32 | 4,49 | 38.570 | 15.089.168 |
| 2018-10-15 | 4,26 | 5,73 | 4,23 | 4,55 | 48.910 | 15.286.590 |
| 2018-10-14 | 4,08 | 4,92 | 4,01 | 4,25 | 57.426 | 14.280.443 |
| 2018-10-13 | 4,96 | 5,05 | 4,05 | 4,06 | 18.340 | 13.641.311 |
| 2018-10-12 | 4,03 | 5,00 | 3,93 | 4,96 | 57.415 | 16.659.236 |
| 2018-10-11 | 4,29 | 4,29 | 3,92 | 4,02 | 47.968 | 13.512.381 |
| 2018-10-10 | 4,25 | 4,30 | 4,02 | 4,30 | 41.257 | 14.433.740 |
| 2018-10-09 | 4,32 | 4,35 | 4,21 | 4,25 | 62.893 | 14.267.391 |
| 2018-10-08 | 4,30 | 4,36 | 4,07 | 4,31 | 37.175 | 14.461.376 |
| 2018-10-07 | 4,27 | 4,31 | 4,06 | 4,30 | 89.903 | 14.427.236 |
| 2018-10-06 | 4,32 | 4,34 | 4,24 | 4,25 | 96.151 | 14.279.483 |
| 2018-10-05 | 4,28 | 4,34 | 4,06 | 4,32 | 59.545 | 14.512.968 |
| 2018-10-04 | 4,24 | 4,32 | 4,07 | 4,28 | 62.172 | 14.358.304 |
| 2018-10-03 | 4,27 | 4,27 | 4,03 | 4,24 | 73.727 | 14.230.796 |
| 2018-10-02 | 4,22 | 4,32 | 4,19 | 4,26 | 65.478 | 14.295.199 |
| 2018-10-01 | 4,28 | 4,36 | 4,14 | 4,23 | 46.759 | 14.208.714 |
| 2018-09-30 | 4,30 | 4,62 | 4,16 | 4,28 | 42.231 | 14.371.341 |
| 2018-09-29 | 4,36 | 4,89 | 4,19 | 4,30 | 47.950 | 14.425.587 |
| 2018-09-28 | 4,22 | 5,27 | 4,20 | 4,37 | 57.145 | 14.660.663 |
| 2018-09-27 | 6,10 | 6,21 | 4,21 | 4,22 | 67.373 | 14.171.555 |
| 2018-09-26 | 6,04 | 6,21 | 5,97 | 6,09 | 77.777 | 20.455.096 |
| 2018-09-25 | 4,61 | 6,19 | 3,88 | 6,04 | 61.536 | 15.987.740 |
| 2018-09-24 | 5,36 | 5,40 | 4,24 | 4,61 | 50.491 | 8.504.053 |
| 2018-09-23 | 4,79 | 6,13 | 4,76 | 5,36 | 35.269 | 9.891.398 |
| 2018-09-22 | 4,94 | 4,99 | 4,66 | 4,79 | 49.800 | 8.846.469 |
| 2018-09-21 | 4,62 | 4,94 | 3,73 | 4,93 | 49.314 | 9.098.596 |
| 2018-09-20 | 4,55 | 4,62 | 4,47 | 4,62 | 76.745 | 8.289.703 |
| 2018-09-19 | 4,20 | 4,57 | 3,87 | 4,55 | 43.621 | 8.159.273 |
| 2018-09-18 | 4,33 | 4,58 | 3,80 | 4,20 | 40.110 | 0 |
| 2018-09-17 | 4,92 | 4,95 | 3,51 | 4,33 | 82.654 | 0 |
| 2018-09-16 | 5,02 | 5,22 | 4,07 | 4,93 | 45.326 | 0 |
| 2018-09-15 | 4,93 | 5,06 | 3,93 | 5,01 | 50.958 | 0 |
| 2018-09-14 | 4,32 | 5,09 | 3,21 | 4,93 | 97.474 | 0 |
| 2018-09-13 | 4,66 | 4,75 | 2,90 | 4,32 | 72.271 | 0 |
| 2018-09-12 | 4,64 | 4,66 | 4,64 | 4,66 | 20.666 | 0 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|
