RubleBit RUBIT
Xếp hạng #?
04:44:07 08/05/2018
RubleBit (RUBIT)
Không hoạt động
Lịch sử giá RubleBit (RUBIT) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.001569 | $0.001787 | $0.001358 | $0.001443 | $85.46 | $0 |
| 2017-03-02 | $0.001445 | $0.001447 | $0.001116 | $0.001181 | $26.35 | $0 |
| 2017-03-03 | $0.001180 | $0.001610 | $0.001075 | $0.001479 | $21.13 | $0 |
| 2017-03-04 | $0.001482 | $0.001515 | $0.001231 | $0.001268 | $215.05 | $0 |
| 2017-03-05 | $0.001267 | $0.001274 | $0.001250 | $0.001274 | $0.8915 | $0 |
| 2017-03-06 | $0.001557 | $0.001560 | $0.001295 | $0.001298 | $2.59 | $0 |
| 2017-03-07 | $0.001299 | $0.001940 | $0.0008928 | $0.001933 | $201.76 | $0 |
| 2017-03-08 | $0.001933 | $0.001947 | $0.0007167 | $0.0008050 | $296.17 | $0 |
| 2017-03-09 | $0.0008052 | $0.0008221 | $0.0005803 | $0.0006061 | $163.18 | $0 |
| 2017-03-10 | $0.0006066 | $0.0009020 | $0.0005040 | $0.0005584 | $263.65 | $0 |
| 2017-03-11 | $0.0005582 | $0.0005969 | $0.0004146 | $0.0005409 | $104.26 | $0 |
| 2017-03-12 | $0.0005412 | $0.0005767 | $0.0002980 | $0.0005740 | $208.41 | $0 |
| 2017-03-13 | $0.0005742 | $0.0006019 | $0.0004894 | $0.0005544 | $26.29 | $0 |
| 2017-03-14 | $0.0005545 | $0.0007524 | $0.0004560 | $0.0005654 | $25.10 | $0 |
| 2017-03-15 | $0.0005655 | $0.0005664 | $0.0004720 | $0.0004749 | $29.24 | $0 |
| 2017-03-16 | $0.0004755 | $0.0004905 | $0.0004281 | $0.0004395 | $22.58 | $0 |
| 2017-03-17 | $0.0004367 | $0.0004592 | $0.0003629 | $0.0003631 | $15.96 | $0 |
| 2017-03-18 | $0.0003629 | $0.0004889 | $0.0003346 | $0.0003408 | $16.78 | $0 |
| 2017-03-19 | $0.0003419 | $0.001027 | $0.0003419 | $0.001016 | $278.34 | $0 |
| 2017-03-20 | $0.001016 | $0.001021 | $0.0006214 | $0.0006220 | $27.64 | $0 |
| 2017-03-21 | $0.0006227 | $0.0008495 | $0.0006227 | $0.0006275 | $9.82 | $0 |
| 2017-03-22 | $0.0006276 | $0.0007379 | $0.0005172 | $0.0005456 | $9.77 | $0 |
| 2017-03-23 | $0.0005460 | $0.0007630 | $0.0005350 | $0.0005816 | $4.50 | $0 |
| 2017-03-24 | $0.0005815 | $0.0005825 | $0.0005046 | $0.0005063 | $4.01 | $0 |
| 2017-03-25 | $0.0005057 | $0.0005464 | $0.0004880 | $0.0005448 | $0.6672 | $0 |
| 2017-03-26 | $0.0005454 | $0.0005454 | $0.0004408 | $0.0004447 | $23.85 | $0 |
| 2017-03-27 | $0.0004471 | $0.0005779 | $0.0004471 | $0.0005438 | $8.10 | $0 |
| 2017-03-28 | $0.0005432 | $0.0005432 | $0.0005139 | $0.0005236 | $2.55 | $0 |
| 2017-03-29 | $0.0005230 | $0.0005230 | $0.0003085 | $0.0003224 | $71.95 | $0 |
| 2017-03-30 | $0.0003231 | $0.0004379 | $0.0003231 | $0.0003285 | $26.07 | $0 |
| 2017-03-31 | $0.0003285 | $0.0004035 | $0.0003285 | $0.0003537 | $5.82 | $0 |