Remicoin RMC
Xếp hạng #?
09:58:36 03/02/2021
Remicoin (RMC)
Không hoạt động
Lịch sử giá Remicoin (RMC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.4486 | $1.97 | $0.1659 | $0.3962 | $586.37 | $784,214 |
| 2018-01-02 | $0.3962 | $0.4115 | $0.1779 | $0.2735 | $809.59 | $541,292 |
| 2018-01-03 | $0.2740 | $0.3790 | $0.2723 | $0.3021 | $224.75 | $597,931 |
| 2018-01-04 | $0.3038 | $0.3086 | $0.1850 | $0.2075 | $705.84 | $410,756 |
| 2018-01-05 | $0.2074 | $0.2670 | $0.1921 | $0.2158 | $283.11 | $427,126 |
| 2018-01-06 | $0.2160 | $0.2972 | $0.2040 | $0.2169 | $741.91 | $429,317 |
| 2018-01-07 | $0.2168 | $0.2195 | $0.06263 | $0.1956 | $209.66 | $387,093 |
| 2018-01-08 | $0.1954 | $0.3405 | $0.1319 | $0.1568 | $1,254.02 | $310,356 |
| 2018-01-09 | $0.1564 | $0.3194 | $0.1554 | $0.2928 | $456.97 | $579,610 |
| 2018-01-10 | $0.2932 | $0.4155 | $0.2646 | $0.4009 | $14.16 | $793,510 |
| 2018-01-11 | $0.4002 | $0.6203 | $0.1876 | $0.1911 | $217.38 | $378,283 |
| 2018-01-12 | $0.1929 | $0.7530 | $0.1857 | $0.5450 | $2,383.73 | $1,078,717 |
| 2018-01-13 | $0.5444 | $0.5611 | $0.2832 | $0.3028 | $314.78 | $599,345 |
| 2018-01-14 | $0.3030 | $0.4968 | $0.2942 | $0.4874 | $575.57 | $964,721 |
| 2018-01-15 | $0.4842 | $0.5121 | $0.3566 | $0.4969 | $115.89 | $983,520 |
| 2018-01-16 | $0.4978 | $0.5172 | $0.3099 | $0.4821 | $434.86 | $954,168 |
| 2018-01-17 | $0.4800 | $0.4993 | $0.3227 | $0.3847 | $75.17 | $761,427 |
| 2018-01-18 | $0.3862 | $0.4089 | $0.2105 | $0.4000 | $204.18 | $791,727 |
| 2018-01-19 | $0.3959 | $0.4625 | $0.2281 | $0.2346 | $27.92 | $464,265 |
| 2018-01-20 | $0.2369 | $0.2600 | $0.2369 | $0.2596 | $30.91 | $513,852 |
| 2018-01-21 | $0.2072 | $0.2367 | $0.1520 | $0.1561 | $299.58 | $308,951 |
| 2018-01-22 | $0.1578 | $0.3243 | $0.1557 | $0.1756 | $169.23 | $347,455 |
| 2018-01-23 | $0.1751 | $0.3304 | $0.1676 | $0.1879 | $238.95 | $371,783 |
| 2018-01-24 | $0.1877 | $0.3310 | $0.1837 | $0.2913 | $201.99 | $576,608 |
| 2018-01-25 | $0.2961 | $0.3032 | $0.2837 | $0.2923 | $129.39 | $578,433 |
| 2018-01-26 | $0.2915 | $0.6631 | $0.1806 | $0.6617 | $127.57 | $1,309,538 |
| 2018-01-27 | $0.6618 | $0.7043 | $0.2056 | $0.3825 | $673.93 | $757,095 |
| 2018-01-28 | $0.3850 | $0.5456 | $0.2993 | $0.3010 | $43.92 | $595,630 |
| 2018-01-29 | $0.3007 | $0.3046 | $0.2268 | $0.2864 | $8.82 | $566,729 |
| 2018-01-30 | $0.2864 | $0.2871 | $0.05309 | $0.1099 | $1,275.58 | $217,480 |
| 2018-01-31 | $0.1101 | $0.2377 | $0.05356 | $0.1675 | $1,662.97 | $331,537 |