RubleBit RUBIT
Xếp hạng #?
04:44:07 08/05/2018
RubleBit (RUBIT)
Không hoạt động
Lịch sử giá RubleBit (RUBIT) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.004871 | $0.004955 | $0.004863 | $0.004955 | $1.88 | $0 |
| 2017-02-02 | $0.004955 | $0.005145 | $0.004926 | $0.005069 | $7.13 | $0 |
| 2017-02-03 | $0.005067 | $0.005180 | $0.005054 | $0.005150 | $18.23 | $0 |
| 2017-02-04 | $0.005157 | $0.005230 | $0.004881 | $0.004902 | $1.28 | $0 |
| 2017-02-05 | $0.004905 | $0.005251 | $0.004713 | $0.005239 | $1.17 | $0 |
| 2017-02-06 | $0.005245 | $0.006714 | $0.0009069 | $0.006714 | $2,650.79 | $0 |
| 2017-02-07 | $0.006430 | $0.006730 | $0.0008638 | $0.001594 | $990.46 | $0 |
| 2017-02-08 | $0.001595 | $0.002089 | $0.0005321 | $0.0005953 | $3,718.63 | $0 |
| 2017-02-09 | $0.0005962 | $0.001074 | $0.0004609 | $0.0004773 | $159.19 | $0 |
| 2017-02-10 | $0.0004779 | $0.001546 | $0.0004671 | $0.0008404 | $518.67 | $0 |
| 2017-02-11 | $0.0008406 | $0.0009321 | $0.0004925 | $0.0006730 | $373.38 | $0 |
| 2017-02-12 | $0.0006724 | $0.0009819 | $0.0005284 | $0.0005995 | $203.02 | $0 |
| 2017-02-13 | $0.0005993 | $0.0007188 | $0.0004805 | $0.0005947 | $195.52 | $0 |
| 2017-02-14 | $0.0005953 | $0.0006947 | $0.0005425 | $0.0005425 | $109.55 | $0 |
| 2017-02-15 | $0.0005434 | $0.003240 | $0.0004014 | $0.001219 | $1,600.59 | $0 |
| 2017-02-16 | $0.001109 | $0.002442 | $0.0009644 | $0.001346 | $249.57 | $0 |
| 2017-02-17 | $0.001344 | $0.002923 | $0.001025 | $0.001088 | $301.61 | $0 |
| 2017-02-18 | $0.001091 | $0.001379 | $0.001089 | $0.001371 | $7.17 | $0 |
| 2017-02-19 | $0.001371 | $0.001670 | $0.001015 | $0.001153 | $32.24 | $0 |
| 2017-02-20 | $0.001154 | $0.001253 | $0.001000 | $0.001253 | $20.37 | $0 |
| 2017-02-21 | $0.001252 | $0.001379 | $0.001063 | $0.001104 | $29.46 | $0 |
| 2017-02-22 | $0.001104 | $0.002228 | $0.0007178 | $0.001927 | $301.14 | $0 |
| 2017-02-23 | $0.001927 | $0.002282 | $0.0008585 | $0.001062 | $218.50 | $0 |
| 2017-02-24 | $0.001173 | $0.001449 | $0.001014 | $0.001092 | $14.31 | $0 |
| 2017-02-25 | $0.001088 | $0.002623 | $0.001083 | $0.001380 | $155.85 | $0 |
| 2017-02-26 | $0.001381 | $0.001467 | $0.001364 | $0.001396 | $3.18 | $0 |
| 2017-02-27 | $0.001452 | $0.002251 | $0.001391 | $0.001463 | $56.87 | $0 |
| 2017-02-28 | $0.001464 | $0.002738 | $0.001446 | $0.001569 | $311.26 | $0 |