Remicoin RMC
Xếp hạng #?
09:58:36 03/02/2021
Remicoin (RMC)
Không hoạt động
Lịch sử giá Remicoin (RMC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.8587 | $1.11 | $0.8475 | $1.04 | $0.2757 | $0 |
| 2017-08-02 | $1.04 | $1.04 | $0.5315 | $0.5391 | $1,587.29 | $0 |
| 2017-08-03 | $0.5398 | $1.04 | $0.5398 | $0.9199 | $6.27 | $0 |
| 2017-08-04 | $0.9197 | $1.09 | $0.7506 | $1.09 | $483.04 | $0 |
| 2017-08-05 | $1.08 | $1.21 | $0.4747 | $0.9112 | $835.65 | $0 |
| 2017-08-06 | $0.9114 | $0.9220 | $0.4752 | $0.8840 | $202.49 | $0 |
| 2017-08-07 | $0.8820 | $0.8940 | $0.4879 | $0.5368 | $27.55 | $0 |
| 2017-08-08 | $0.5373 | $0.6186 | $0.3420 | $0.5987 | $610.17 | $0 |
| 2017-08-09 | $0.5983 | $0.6077 | $0.5683 | $0.5850 | $1,614.20 | $0 |
| 2017-08-10 | $0.5850 | $0.7357 | $0.5807 | $0.7311 | $1,890.68 | $0 |
| 2017-08-11 | $0.7310 | $0.7925 | $0.3518 | $0.7822 | $2,475.77 | $0 |
| 2017-08-12 | $0.7835 | $0.8327 | $0.6984 | $0.7860 | $689.01 | $0 |
| 2017-08-13 | $0.7735 | $0.8672 | $0.5789 | $0.6089 | $430.28 | $0 |
| 2017-08-14 | $0.6093 | $0.8451 | $0.4001 | $0.6473 | $1,009.61 | $0 |
| 2017-08-15 | $0.6491 | $0.8106 | $0.5021 | $0.5394 | $61.18 | $0 |
| 2017-08-16 | $0.5400 | $1.22 | $0.4864 | $1.06 | $306.33 | $0 |
| 2017-08-17 | $1.06 | $1.12 | $0.3157 | $0.4207 | $4,180.27 | $0 |
| 2017-08-18 | $0.4194 | $0.4266 | $0.2125 | $0.2736 | $2,286.51 | $0 |
| 2017-08-19 | $0.2735 | $0.3600 | $0.08205 | $0.3593 | $546.61 | $0 |
| 2017-08-20 | $0.3577 | $0.3621 | $0.1229 | $0.2885 | $752.89 | $0 |
| 2017-08-21 | $0.2877 | $0.3040 | $0.1517 | $0.2395 | $734.99 | $0 |
| 2017-08-22 | $0.2401 | $0.2401 | $0.1143 | $0.1904 | $1,197.91 | $0 |
| 2017-08-23 | $0.1900 | $0.7628 | $0.1894 | $0.5076 | $12,122.30 | $0 |
| 2017-08-24 | $0.5079 | $0.7571 | $0.5053 | $0.5738 | $1,111.69 | $0 |
| 2017-08-25 | $0.5729 | $0.8896 | $0.5405 | $0.8716 | $8,012.77 | $0 |
| 2017-08-26 | $0.8733 | $0.8755 | $0.6683 | $0.7824 | $1,491.43 | $0 |
| 2017-08-27 | $0.7822 | $0.8975 | $0.7777 | $0.8057 | $2,735.18 | $0 |
| 2017-08-28 | $0.8065 | $0.8859 | $0.6249 | $0.6564 | $1,665.61 | $0 |
| 2017-08-29 | $0.6575 | $0.8794 | $0.5968 | $0.5984 | $4,863.69 | $0 |
| 2017-08-30 | $0.5981 | $0.8114 | $0.5953 | $0.6974 | $709.12 | $0 |
| 2017-08-31 | $0.6962 | $0.7369 | $0.6561 | $0.6775 | $889.49 | $0 |