RubleBit RUBIT
Xếp hạng #?
04:44:07 08/05/2018
RubleBit (RUBIT)
Không hoạt động
Lịch sử giá RubleBit (RUBIT) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0008691 | $0.0009857 | $0.0008317 | $0.0009834 | $18.47 | $0 |
| 2017-06-02 | $0.0009839 | $0.0009948 | $0.0009042 | $0.0009409 | $0.9161 | $0 |
| 2017-06-03 | $0.0009405 | $0.0009414 | $0.0006563 | $0.0007115 | $44.25 | $0 |
| 2017-06-04 | $0.0007095 | $0.0008320 | $0.0006264 | $0.0007549 | $87.14 | $0 |
| 2017-06-05 | $0.0007550 | $0.0008844 | $0.0007177 | $0.0007523 | $4.89 | $0 |
| 2017-06-06 | $0.0007545 | $0.0008915 | $0.0007545 | $0.0008884 | $1.78 | $0 |
| 2017-06-07 | $0.0008887 | $0.0008909 | $0.0007228 | $0.0007228 | $3.05 | $0 |
| 2017-06-08 | $0.0007265 | $0.0007856 | $0.0007071 | $0.0007856 | $11.73 | $0 |
| 2017-06-09 | $0.0007844 | $0.0009709 | $0.0007811 | $0.0007857 | $33.62 | $0 |
| 2017-06-10 | $0.0007869 | $0.0009733 | $0.0007859 | $0.0009542 | $32.81 | $0 |
| 2017-06-11 | $0.0009537 | $0.001043 | $0.0008089 | $0.001042 | $2.24 | $0 |
| 2017-06-12 | $0.001041 | $0.001044 | $0.0005923 | $0.0008481 | $142.90 | $0 |
| 2017-06-13 | $0.0008452 | $0.0009112 | $0.0007980 | $0.0008129 | $10.51 | $0 |
| 2017-06-14 | $0.0008124 | $0.0008358 | $0.0008122 | $0.0008228 | $5.21 | $0 |
| 2017-06-15 | $0.0006692 | $0.0007276 | $0.0006385 | $0.0007247 | $2.54 | $0 |
| 2017-06-16 | $0.0007241 | $0.0007241 | $0.0004996 | $0.0006994 | $143.95 | $0 |
| 2017-06-17 | $0.0006994 | $0.0008243 | $0.0006245 | $0.0006495 | $128.88 | $0 |
| 2017-06-18 | $0.0006495 | $0.01495 | $0.0006495 | $0.007341 | $82,004.60 | $0 |
| 2017-06-19 | $0.007292 | $0.008263 | $0.003711 | $0.005363 | $4,116.86 | $0 |
| 2017-06-20 | $0.005362 | $0.006434 | $0.002622 | $0.003369 | $2,220.16 | $0 |
| 2017-06-21 | $0.003369 | $0.003369 | $0.001853 | $0.002326 | $893.01 | $0 |
| 2017-06-22 | $0.002326 | $0.002942 | $0.002228 | $0.002247 | $115.48 | $0 |
| 2017-06-23 | $0.002247 | $0.01606 | $0.002066 | $0.01196 | $34,385.00 | $0 |
| 2017-06-24 | $0.01196 | $0.01201 | $0.007644 | $0.007749 | $928.89 | $0 |
| 2017-06-25 | $0.007731 | $0.008506 | $0.006549 | $0.006601 | $69.83 | $0 |
| 2017-06-26 | $0.006598 | $0.03093 | $0.006581 | $0.01594 | $68,716.60 | $0 |
| 2017-06-27 | $0.01594 | $0.02174 | $0.01196 | $0.01196 | $2,248.88 | $0 |
| 2017-06-28 | $0.01204 | $0.01347 | $0.008317 | $0.009964 | $1,912.03 | $0 |
| 2017-06-29 | $0.009955 | $0.009955 | $0.007689 | $0.008424 | $844.17 | $0 |
| 2017-06-30 | $0.008441 | $0.009925 | $0.007595 | $0.007719 | $412.50 | $0 |