RubleBit RUBIT
Xếp hạng #?
04:44:07 08/05/2018
RubleBit (RUBIT)
Không hoạt động
Lịch sử giá RubleBit (RUBIT) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.007716 | $0.009197 | $0.006692 | $0.006692 | $270.19 | $0 |
| 2017-07-02 | $0.006692 | $0.007266 | $0.005847 | $0.006409 | $526.14 | $0 |
| 2017-07-03 | $0.006386 | $0.006526 | $0.005055 | $0.005078 | $712.03 | $0 |
| 2017-07-04 | $0.005067 | $0.005200 | $0.004586 | $0.004794 | $136.69 | $0 |
| 2017-07-05 | $0.004792 | $0.03290 | $0.004194 | $0.01446 | $45,880.00 | $0 |
| 2017-07-06 | $0.01447 | $0.02306 | $0.01243 | $0.01638 | $7,477.13 | $0 |
| 2017-07-07 | $0.01642 | $0.01645 | $0.008199 | $0.01332 | $629.97 | $0 |
| 2017-07-08 | $0.01333 | $0.01336 | $0.005140 | $0.005145 | $1,073.75 | $0 |
| 2017-07-09 | $0.005150 | $0.007605 | $0.005150 | $0.007401 | $701.41 | $0 |
| 2017-07-10 | $0.007415 | $0.007428 | $0.005311 | $0.006989 | $630.40 | $0 |
| 2017-07-11 | $0.006974 | $0.04177 | $0.005378 | $0.02063 | $449.64 | $0 |
| 2017-07-12 | $0.02053 | $0.1754 | $0.02051 | $0.02383 | $107,664 | $0 |
| 2017-07-13 | $0.02385 | $0.07861 | $0.01903 | $0.02120 | $282,293 | $0 |
| 2017-07-14 | $0.02114 | $0.02117 | $0.01105 | $0.01776 | $9,141.26 | $0 |
| 2017-07-15 | $0.01773 | $0.06037 | $0.01133 | $0.05174 | $95,851.20 | $0 |
| 2017-07-16 | $0.06940 | $0.09890 | $0.01840 | $0.02311 | $140,097 | $0 |
| 2017-07-17 | $0.02391 | $0.02834 | $0.01941 | $0.01998 | $114,844 | $0 |
| 2017-07-18 | $0.02001 | $0.03840 | $0.01176 | $0.01623 | $235,896 | $0 |
| 2017-07-19 | $0.01626 | $0.01626 | $0.006851 | $0.009054 | $30,987.00 | $0 |
| 2017-07-20 | $0.009026 | $0.01111 | $0.007517 | $0.01020 | $7,027.28 | $0 |
| 2017-07-21 | $0.01058 | $0.01062 | $0.008026 | $0.008057 | $3,703.85 | $0 |
| 2017-07-22 | $0.008056 | $0.01009 | $0.007189 | $0.008515 | $2,772.85 | $0 |
| 2017-07-23 | $0.008515 | $0.01041 | $0.007777 | $0.008509 | $2,700.03 | $0 |
| 2017-07-24 | $0.008472 | $0.01025 | $0.005512 | $0.007610 | $5,609.79 | $0 |
| 2017-07-25 | $0.007609 | $0.008707 | $0.006628 | $0.007218 | $3,047.26 | $0 |
| 2017-07-26 | $0.007221 | $0.009921 | $0.006994 | $0.008004 | $2,647.71 | $0 |
| 2017-07-27 | $0.008027 | $0.008417 | $0.006809 | $0.008198 | $1,837.88 | $0 |
| 2017-07-28 | $0.008223 | $0.008944 | $0.007244 | $0.007455 | $1,328.64 | $0 |
| 2017-07-29 | $0.007426 | $0.008068 | $0.005405 | $0.006332 | $2,824.49 | $0 |
| 2017-07-30 | $0.006332 | $0.007675 | $0.006057 | $0.006160 | $2,211.14 | $0 |
| 2017-07-31 | $0.006166 | $0.007553 | $0.004849 | $0.004921 | $2,928.46 | $0 |