Rubex Money RBMC
Xếp hạng #?
22:31:09 30/04/2019
Rubex Money (RBMC)
Không theo dõi
Lịch sử giá Rubex Money (RBMC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001320 | $0.001328 | $0.001195 | $0.001328 | $8,269.86 | $0 |
| 2018-11-02 | $0.001328 | $0.001328 | $0.001202 | $0.001275 | $7,762.20 | $0 |
| 2018-11-03 | $0.001275 | $0.001275 | $0.001084 | $0.001084 | $215.05 | $0 |
| 2018-11-04 | $0.001084 | $0.001287 | $0.001013 | $0.001287 | $3,535.80 | $0 |
| 2018-11-05 | $0.001287 | $0.001295 | $0.001160 | $0.001283 | $805.89 | $0 |
| 2018-11-06 | $0.001290 | $0.001290 | $0.001088 | $0.001166 | $130.53 | $0 |
| 2018-11-07 | $0.001166 | $0.001310 | $0.001042 | $0.001307 | $489.01 | $0 |
| 2018-11-08 | $0.001306 | $0.001306 | $0.001095 | $0.001222 | $3,648.01 | $0 |
| 2018-11-09 | $0.001222 | $0.001290 | $0.001082 | $0.001085 | $484.62 | $0 |
| 2018-11-10 | $0.001085 | $0.001864 | $0.001084 | $0.001477 | $3,085.29 | $0 |
| 2018-11-11 | $0.001476 | $0.001667 | $0.001458 | $0.001470 | $810.71 | $0 |
| 2018-11-12 | $0.001479 | $0.001540 | $0.001338 | $0.001535 | $16.47 | $0 |
| 2018-11-13 | $0.001528 | $0.001585 | $0.001329 | $0.001337 | $379.03 | $0 |
| 2018-11-14 | $0.001333 | $0.001399 | $0.001100 | $0.001140 | $933.32 | $0 |
| 2018-11-15 | $0.001146 | $0.001151 | $0.001036 | $0.001128 | $359.42 | $0 |
| 2018-11-16 | $0.001128 | $0.001184 | $0.0009394 | $0.001001 | $1,415.39 | $0 |
| 2018-11-17 | $0.001004 | $0.001057 | $0.0009909 | $0.001053 | $1,369.99 | $0 |
| 2018-11-18 | $0.001057 | $0.001124 | $0.0008925 | $0.001123 | $1,236.91 | $0 |
| 2018-11-19 | $0.001124 | $0.001124 | $0.0004793 | $0.0007763 | $832.54 | $0 |
| 2018-11-20 | $0.0007705 | $0.0007910 | $0.0006328 | $0.0006660 | $56.95 | $0 |
| 2018-11-21 | $0.0006665 | $0.0009093 | $0.0006501 | $0.0007837 | $316.20 | $0 |
| 2018-11-22 | $0.0007809 | $0.0008715 | $0.0007305 | $0.0007409 | $646.10 | $0 |
| 2018-11-23 | $0.0007371 | $0.0008276 | $0.0006798 | $0.0006937 | $1,280.34 | $0 |
| 2018-11-24 | $0.0006932 | $0.0007888 | $0.0006380 | $0.0006572 | $940.25 | $0 |
| 2018-11-25 | $0.0006575 | $0.0007440 | $0.0005969 | $0.0006008 | $772.16 | $0 |
| 2018-11-26 | $0.0006021 | $0.0006798 | $0.0005787 | $0.0006031 | $558.53 | $0 |
| 2018-11-27 | $0.0006027 | $0.0006556 | $0.0005924 | $0.0006493 | $0.3556 | $0 |
| 2018-11-28 | $0.0006499 | $0.0007421 | $0.0006305 | $0.0006801 | $696.32 | $0 |
| 2018-11-29 | $0.0006830 | $0.0007062 | $0.0004309 | $0.0005990 | $532.68 | $0 |
| 2018-11-30 | $0.0006004 | $0.0006487 | $0.0004011 | $0.0004414 | $567.70 | $0 |