RubleBit RUBIT
Xếp hạng #?
04:44:07 08/05/2018
RubleBit (RUBIT)
Không hoạt động
Lịch sử giá RubleBit (RUBIT) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.004923 | $0.006230 | $0.002416 | $0.004422 | $9,461.88 | $0 |
| 2017-08-02 | $0.004531 | $0.005419 | $0.003501 | $0.004441 | $4,075.55 | $0 |
| 2017-08-03 | $0.004449 | $0.004833 | $0.003901 | $0.003902 | $689.33 | $0 |
| 2017-08-04 | $0.003903 | $0.004791 | $0.002889 | $0.003898 | $1,266.67 | $0 |
| 2017-08-05 | $0.003896 | $0.004516 | $0.002876 | $0.003514 | $1,356.27 | $0 |
| 2017-08-06 | $0.003514 | $0.005536 | $0.002947 | $0.003358 | $1,502.41 | $0 |
| 2017-08-07 | $0.003351 | $0.005731 | $0.003276 | $0.004506 | $3,039.11 | $0 |
| 2017-08-08 | $0.004511 | $0.005067 | $0.004116 | $0.004276 | $923.63 | $0 |
| 2017-08-09 | $0.004239 | $0.005034 | $0.004083 | $0.004346 | $2,585.69 | $0 |
| 2017-08-10 | $0.004346 | $0.005594 | $0.004269 | $0.004954 | $4,870.35 | $0 |
| 2017-08-11 | $0.004953 | $0.005337 | $0.004645 | $0.004786 | $1,059.91 | $0 |
| 2017-08-12 | $0.004782 | $0.005498 | $0.004323 | $0.004452 | $498.42 | $0 |
| 2017-08-13 | $0.004448 | $0.005987 | $0.004263 | $0.005360 | $3,050.78 | $0 |
| 2017-08-14 | $0.005363 | $0.005880 | $0.004840 | $0.005219 | $1,411.31 | $0 |
| 2017-08-15 | $0.005233 | $0.005354 | $0.004133 | $0.004979 | $455.73 | $0 |
| 2017-08-16 | $0.004984 | $0.005094 | $0.004249 | $0.005093 | $679.79 | $0 |
| 2017-08-17 | $0.005088 | $0.005194 | $0.004108 | $0.004132 | $166.20 | $0 |
| 2017-08-18 | $0.004120 | $0.005030 | $0.003968 | $0.004564 | $253.16 | $0 |
| 2017-08-19 | $0.004560 | $0.004571 | $0.003994 | $0.004331 | $400.26 | $0 |
| 2017-08-20 | $0.004311 | $0.004763 | $0.004166 | $0.004317 | $344.43 | $0 |
| 2017-08-21 | $0.004300 | $0.005566 | $0.004271 | $0.004790 | $1,102.29 | $0 |
| 2017-08-22 | $0.004801 | $0.006870 | $0.004013 | $0.005241 | $5,386.16 | $0 |
| 2017-08-23 | $0.005230 | $0.005806 | $0.004503 | $0.005038 | $2,413.39 | $0 |
| 2017-08-24 | $0.005040 | $0.005125 | $0.003603 | $0.003768 | $1,411.21 | $0 |
| 2017-08-25 | $0.003765 | $0.005619 | $0.003765 | $0.005033 | $14,732.20 | $0 |
| 2017-08-26 | $0.005035 | $0.005354 | $0.003699 | $0.004734 | $4,305.05 | $0 |
| 2017-08-27 | $0.004732 | $0.005131 | $0.004707 | $0.004805 | $194.20 | $0 |
| 2017-08-28 | $0.004800 | $0.005036 | $0.004588 | $0.004951 | $305.32 | $0 |
| 2017-08-29 | $0.004959 | $0.004990 | $0.004697 | $0.004860 | $152.99 | $0 |
| 2017-08-30 | $0.004853 | $0.005296 | $0.004098 | $0.004312 | $1,454.75 | $0 |
| 2017-08-31 | $0.004305 | $0.004978 | $0.004304 | $0.004570 | $194.73 | $0 |