RubleBit RUBIT
Xếp hạng #?
04:44:07 08/05/2018
RubleBit (RUBIT)
Không hoạt động
Lịch sử giá RubleBit (RUBIT) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0005933 | $0.0006431 | $0.0005066 | $0.0005118 | $32.14 | $0 |
| 2017-05-02 | $0.0005116 | $0.0006116 | $0.0004856 | $0.0004940 | $32.55 | $0 |
| 2017-05-03 | $0.0004943 | $0.0006229 | $0.0004943 | $0.0005662 | $18.91 | $0 |
| 2017-05-04 | $0.0005665 | $0.0006612 | $0.0005527 | $0.0006612 | $9.96 | $0 |
| 2017-05-05 | $0.0006626 | $0.0006945 | $0.0005509 | $0.0005600 | $35.82 | $0 |
| 2017-05-06 | $0.0005605 | $0.0005684 | $0.0005553 | $0.0005684 | $2.02 | $0 |
| 2017-05-07 | $0.0005686 | $0.0005748 | $0.0005615 | $0.0005748 | $1.44 | $0 |
| 2017-05-08 | $0.0005749 | $0.0006204 | $0.0005749 | $0.0006204 | $5.82 | $0 |
| 2017-05-09 | $0.0006206 | $0.0006601 | $0.0005664 | $0.0005793 | $73.42 | $0 |
| 2017-05-10 | $0.0005797 | $0.0005986 | $0.0005039 | $0.0005098 | $23.27 | $0 |
| 2017-05-11 | $0.0005107 | $0.0005393 | $0.0005052 | $0.0005293 | $1.23 | $0 |
| 2017-05-12 | $0.0005299 | $0.0006190 | $0.0005000 | $0.0005097 | $1.40 | $0 |
| 2017-05-13 | $0.0005087 | $0.0005232 | $0.0004847 | $0.0005148 | $0.8133 | $0 |
| 2017-05-16 | $0.0005506 | $0.0005613 | $0.0005497 | $0.0005565 | $0.2287 | $0 |
| 2017-05-17 | $0.0005564 | $0.0006796 | $0.0005505 | $0.0005983 | $9.98 | $0 |
| 2017-05-18 | $0.0005980 | $0.0006230 | $0.0005964 | $0.0006219 | $34.15 | $0 |
| 2017-05-19 | $0.0006223 | $0.0006454 | $0.0006165 | $0.0006287 | $1.26 | $0 |
| 2017-05-20 | $0.0006280 | $0.0007441 | $0.0006280 | $0.0006545 | $4.96 | $0 |
| 2017-05-21 | $0.0006542 | $0.0006729 | $0.0004994 | $0.0006708 | $188.01 | $0 |
| 2017-05-22 | $0.0006730 | $0.0007869 | $0.0006706 | $0.0007387 | $1.71 | $0 |
| 2017-05-23 | $0.0007377 | $0.0007940 | $0.0006192 | $0.0006551 | $16.44 | $0 |
| 2017-05-24 | $0.0006559 | $0.0007210 | $0.0006559 | $0.0007074 | $2.85 | $0 |
| 2017-05-25 | $0.0007061 | $0.0008006 | $0.0006512 | $0.0006687 | $1.68 | $0 |
| 2017-05-26 | $0.0006638 | $0.0008246 | $0.0006135 | $0.0007581 | $151.88 | $0 |
| 2017-05-27 | $0.0007606 | $0.0007834 | $0.0005366 | $0.0005492 | $11.12 | $0 |
| 2017-05-28 | $0.0005525 | $0.0006294 | $0.0005233 | $0.0005439 | $14.60 | $0 |
| 2017-05-29 | $0.0005428 | $0.0006738 | $0.0005278 | $0.0006598 | $0.2275 | $0 |
| 2017-05-30 | $0.0006606 | $0.0006725 | $0.0005606 | $0.0005672 | $1.65 | $0 |
| 2017-05-31 | $0.0005694 | $0.0008723 | $0.0005624 | $0.0008683 | $114.45 | $0 |