RubleBit RUBIT
Xếp hạng #?
04:44:07 08/05/2018
RubleBit (RUBIT)
Không hoạt động
Lịch sử giá RubleBit (RUBIT) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0003537 | $0.0005773 | $0.0003183 | $0.0004106 | $86.57 | $0 |
| 2017-04-02 | $0.0004106 | $0.0005174 | $0.0003657 | $0.0005151 | $48.22 | $0 |
| 2017-04-03 | $0.0005155 | $0.0005736 | $0.0003839 | $0.0005033 | $58.35 | $0 |
| 2017-04-04 | $0.0005040 | $0.0005073 | $0.0004370 | $0.0004533 | $1.21 | $0 |
| 2017-04-05 | $0.0004537 | $0.0004634 | $0.0004468 | $0.0004499 | $1.14 | $0 |
| 2017-04-06 | $0.0004503 | $0.0004631 | $0.0003075 | $0.0003075 | $213.28 | $0 |
| 2017-04-07 | $0.0003065 | $0.0004222 | $0.0003025 | $0.0004119 | $16.77 | $0 |
| 2017-04-08 | $0.0004104 | $0.0004104 | $0.0003391 | $0.0003881 | $3.95 | $0 |
| 2017-04-09 | $0.0003883 | $0.0004171 | $0.0003445 | $0.0003445 | $1.10 | $0 |
| 2017-04-10 | $0.0003443 | $0.0003921 | $0.0003087 | $0.0003561 | $58.31 | $0 |
| 2017-04-11 | $0.0003562 | $0.0003566 | $0.0003209 | $0.0003254 | $9.14 | $0 |
| 2017-04-12 | $0.0003253 | $0.0003494 | $0.0003112 | $0.0003481 | $23.48 | $0 |
| 2017-04-13 | $0.0003483 | $0.0004037 | $0.0003479 | $0.0003508 | $27.85 | $0 |
| 2017-04-14 | $0.0003511 | $0.0004049 | $0.0003511 | $0.0003970 | $1.11 | $0 |
| 2017-04-15 | $0.0003969 | $0.0004158 | $0.0003165 | $0.0003165 | $7.81 | $0 |
| 2017-04-16 | $0.0003166 | $0.0003973 | $0.0003030 | $0.0003549 | $11.59 | $0 |
| 2017-04-17 | $0.0003550 | $0.0004302 | $0.0003528 | $0.0004298 | $4.89 | $0 |
| 2017-04-18 | $0.0004298 | $0.0004356 | $0.0003386 | $0.0003635 | $57.93 | $0 |
| 2017-04-19 | $0.0003636 | $0.0004713 | $0.0003626 | $0.0003752 | $46.97 | $0 |
| 2017-04-20 | $0.0003754 | $0.0004715 | $0.0003746 | $0.0004671 | $3.85 | $0 |
| 2017-04-21 | $0.0004672 | $0.0004807 | $0.0004011 | $0.0004033 | $15.98 | $0 |
| 2017-04-22 | $0.0004035 | $0.0004819 | $0.0003988 | $0.0004804 | $6.63 | $0 |
| 2017-04-23 | $0.0004804 | $0.0004806 | $0.0003885 | $0.0004708 | $16.94 | $0 |
| 2017-04-24 | $0.0004718 | $0.0004739 | $0.0003893 | $0.0004125 | $3.88 | $0 |
| 2017-04-25 | $0.0004126 | $0.0004183 | $0.0004025 | $0.0004176 | $0.8845 | $0 |
| 2017-04-26 | $0.0004178 | $0.0004273 | $0.0004178 | $0.0004228 | $0.2756 | $0 |
| 2017-04-27 | $0.0004230 | $0.0004355 | $0.0004228 | $0.0004349 | $1.14 | $0 |
| 2017-04-28 | $0.0004349 | $0.0004872 | $0.0004325 | $0.0004871 | $2.72 | $0 |
| 2017-04-29 | $0.0004876 | $0.0005043 | $0.0004876 | $0.0005023 | $14.71 | $0 |
| 2017-04-30 | $0.0005552 | $0.0006860 | $0.0004603 | $0.0005931 | $229.16 | $0 |