RubleBit RUBIT
Xếp hạng #?
04:44:07 08/05/2018
RubleBit (RUBIT)
Không hoạt động
Lịch sử giá RubleBit (RUBIT) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0004819 | $0.0009359 | $0.0003533 | $0.0003592 | $4.01 | $0 |
| 2017-01-02 | $0.0003594 | $0.0004626 | $0.0003588 | $0.0003678 | $2.22 | $0 |
| 2017-01-03 | $0.0003678 | $0.0003719 | $0.0002706 | $0.0002742 | $8.29 | $0 |
| 2017-01-04 | $0.0002742 | $0.0003649 | $0.0002498 | $0.0002585 | $25.41 | $0 |
| 2017-01-05 | $0.0002588 | $0.004758 | $0.0001197 | $0.003774 | $5,222.63 | $0 |
| 2017-01-06 | $0.003784 | $0.01217 | $0.001300 | $0.003309 | $27,867.40 | $0 |
| 2017-01-07 | $0.003313 | $0.005623 | $0.001839 | $0.003139 | $16,238.00 | $0 |
| 2017-01-08 | $0.003140 | $0.009184 | $0.003034 | $0.006788 | $23,721.40 | $0 |
| 2017-01-09 | $0.008927 | $0.01316 | $0.006342 | $0.006342 | $8,487.39 | $0 |
| 2017-01-10 | $0.008188 | $0.008301 | $0.003735 | $0.003735 | $339.40 | $0 |
| 2017-01-11 | $0.003735 | $0.006531 | $0.003419 | $0.003505 | $154.51 | $0 |
| 2017-01-12 | $0.003500 | $0.003682 | $0.002875 | $0.003070 | $102.34 | $0 |
| 2017-01-13 | $0.003068 | $0.004155 | $0.002941 | $0.004148 | $213.43 | $0 |
| 2017-01-14 | $0.004154 | $0.004248 | $0.002586 | $0.002619 | $96.27 | $0 |
| 2017-01-15 | $0.002618 | $0.002649 | $0.002599 | $0.002621 | $22.46 | $0 |
| 2017-01-16 | $0.002621 | $0.002621 | $0.002477 | $0.002531 | $6.63 | $0 |
| 2017-01-17 | $0.002532 | $0.002876 | $0.002359 | $0.002359 | $9.70 | $0 |
| 2017-01-18 | $0.002360 | $0.002400 | $0.002097 | $0.002400 | $1.58 | $0 |
| 2017-01-19 | $0.002410 | $0.003056 | $0.002410 | $0.002688 | $33.48 | $0 |
| 2017-01-20 | $0.002687 | $0.002687 | $0.001852 | $0.002244 | $21.75 | $0 |
| 2017-01-21 | $0.002244 | $0.002945 | $0.002244 | $0.002941 | $5.80 | $0 |
| 2017-01-22 | $0.002941 | $0.002949 | $0.002633 | $0.002771 | $18.99 | $0 |
| 2017-01-23 | $0.002774 | $0.002785 | $0.002359 | $0.002359 | $6.69 | $0 |
| 2017-01-24 | $0.002331 | $0.002366 | $0.002231 | $0.002231 | $4.35 | $0 |
| 2017-01-25 | $0.002232 | $0.002247 | $0.001893 | $0.001903 | $13.38 | $0 |
| 2017-01-26 | $0.001904 | $0.001915 | $0.001437 | $0.001441 | $7.18 | $0 |
| 2017-01-27 | $0.001441 | $0.01749 | $0.001441 | $0.002018 | $1,312.56 | $0 |
| 2017-01-28 | $0.002018 | $0.006480 | $0.002018 | $0.004515 | $35.66 | $0 |
| 2017-01-29 | $0.004515 | $0.004715 | $0.004270 | $0.004361 | $5.12 | $0 |
| 2017-01-30 | $0.004361 | $0.004624 | $0.003769 | $0.003787 | $40.59 | $0 |
| 2017-01-31 | $0.003786 | $0.004880 | $0.003662 | $0.004872 | $55.44 | $0 |