Remicoin RMC
Xếp hạng #?
09:58:36 03/02/2021
Remicoin (RMC)
Không hoạt động
Lịch sử giá Remicoin (RMC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.6776 | $0.7233 | $0.6776 | $0.7230 | $796.18 | $0 |
| 2017-09-02 | $0.7239 | $0.7373 | $0.6387 | $0.6912 | $611.24 | $0 |
| 2017-09-03 | $0.6916 | $0.7091 | $0.6542 | $0.6695 | $423.84 | $0 |
| 2017-09-04 | $0.6698 | $0.8873 | $0.6501 | $0.8567 | $4,055.34 | $0 |
| 2017-09-05 | $0.8612 | $0.8996 | $0.6246 | $0.8830 | $3,576.86 | $0 |
| 2017-09-06 | $0.8840 | $0.9778 | $0.8041 | $0.9734 | $689.67 | $0 |
| 2017-09-07 | $0.9715 | $1.03 | $0.9060 | $1.02 | $7,234.88 | $0 |
| 2017-09-08 | $1.02 | $1.03 | $0.8912 | $0.9290 | $2,849.91 | $0 |
| 2017-09-09 | $0.9308 | $0.9640 | $0.8904 | $0.9478 | $1,538.12 | $406,827 |
| 2017-09-10 | $0.9488 | $0.9488 | $0.8844 | $0.9273 | $2,607.03 | $398,021 |
| 2017-09-11 | $0.9302 | $1.11 | $0.9173 | $1.09 | $6,465.16 | $468,107 |
| 2017-09-12 | $1.09 | $1.13 | $1.05 | $1.06 | $1,034.15 | $456,080 |
| 2017-09-13 | $1.06 | $1.21 | $1.03 | $1.05 | $14,311.70 | $449,290 |
| 2017-09-14 | $1.05 | $1.17 | $0.9643 | $0.9643 | $4,750.94 | $462,092 |
| 2017-09-15 | $0.9718 | $1.31 | $0.8425 | $1.28 | $13,513.00 | $611,303 |
| 2017-09-16 | $1.27 | $1.32 | $1.20 | $1.26 | $12.51 | $602,049 |
| 2017-09-17 | $1.26 | $1.28 | $1.06 | $1.25 | $1,626.95 | $599,725 |
| 2017-09-18 | $1.25 | $1.65 | $1.19 | $1.64 | $2,454.50 | $784,619 |
| 2017-09-19 | $1.64 | $1.65 | $1.28 | $1.57 | $1,562.37 | $751,102 |
| 2017-09-20 | $1.57 | $1.62 | $1.54 | $1.56 | $1.56 | $747,201 |
| 2017-09-21 | $1.55 | $1.56 | $1.35 | $1.45 | $1,539.71 | $694,669 |
| 2017-09-22 | $1.45 | $1.50 | $1.38 | $1.45 | $3,433.95 | $693,365 |
| 2017-09-23 | $1.44 | $1.56 | $0.8029 | $1.51 | $4,797.48 | $725,928 |
| 2017-09-24 | $1.51 | $1.55 | $1.46 | $1.49 | $662.75 | $713,478 |
| 2017-09-25 | $1.49 | $1.60 | $1.38 | $1.59 | $1,307.18 | $759,699 |
| 2017-09-26 | $1.59 | $1.60 | $1.46 | $1.52 | $2,852.04 | $726,561 |
| 2017-09-27 | $1.51 | $1.58 | $1.23 | $1.24 | $1,899.74 | $594,794 |
| 2017-09-28 | $1.24 | $1.66 | $1.23 | $1.30 | $916.46 | $623,437 |
| 2017-09-29 | $1.30 | $1.64 | $1.30 | $1.61 | $35.52 | $773,621 |
| 2017-09-30 | $1.61 | $1.62 | $0.9060 | $1.52 | $1,146.50 | $728,296 |