RubleBit RUBIT
Xếp hạng #?
04:44:07 08/05/2018
RubleBit (RUBIT)
Không hoạt động
Lịch sử giá RubleBit (RUBIT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.004571 | $0.006748 | $0.004223 | $0.004819 | $8,525.86 | $0 |
| 2017-09-02 | $0.004825 | $0.005168 | $0.004029 | $0.004511 | $1,220.55 | $0 |
| 2017-09-03 | $0.004514 | $0.004713 | $0.004145 | $0.004690 | $258.80 | $0 |
| 2017-09-04 | $0.004691 | $0.004695 | $0.003648 | $0.004235 | $528.20 | $0 |
| 2017-09-05 | $0.004257 | $0.004257 | $0.003637 | $0.003709 | $296.16 | $0 |
| 2017-09-06 | $0.003713 | $0.004229 | $0.003672 | $0.003770 | $476.14 | $0 |
| 2017-09-07 | $0.003763 | $0.004027 | $0.003583 | $0.003746 | $476.11 | $0 |
| 2017-09-08 | $0.003747 | $0.003914 | $0.003244 | $0.003403 | $263.25 | $0 |
| 2017-09-09 | $0.003410 | $0.004905 | $0.003315 | $0.004125 | $20,265.30 | $0 |
| 2017-09-10 | $0.004115 | $0.004115 | $0.003468 | $0.003491 | $377.61 | $0 |
| 2017-09-11 | $0.003485 | $0.003818 | $0.003401 | $0.003411 | $351.90 | $0 |
| 2017-09-12 | $0.003410 | $0.004483 | $0.003369 | $0.003585 | $7,692.28 | $0 |
| 2017-09-13 | $0.003571 | $0.004764 | $0.003219 | $0.003453 | $6,641.60 | $0 |
| 2017-09-14 | $0.003453 | $0.004035 | $0.002672 | $0.002672 | $1,937.25 | $0 |
| 2017-09-15 | $0.002693 | $0.003040 | $0.002391 | $0.002789 | $248.71 | $0 |
| 2017-09-16 | $0.002782 | $0.003137 | $0.002722 | $0.002862 | $435.31 | $0 |
| 2017-09-17 | $0.002860 | $0.003039 | $0.002721 | $0.002777 | $176.00 | $0 |
| 2017-09-18 | $0.002771 | $0.003192 | $0.002771 | $0.003029 | $662.40 | $0 |
| 2017-09-19 | $0.003036 | $0.003313 | $0.002745 | $0.003135 | $812.26 | $0 |
| 2017-09-20 | $0.003131 | $0.003177 | $0.002761 | $0.002768 | $376.39 | $0 |
| 2017-09-21 | $0.002754 | $0.002915 | $0.002484 | $0.002564 | $302.50 | $0 |
| 2017-09-22 | $0.002561 | $0.003431 | $0.002446 | $0.002785 | $2,412.50 | $0 |
| 2017-09-23 | $0.002778 | $0.003221 | $0.002692 | $0.002766 | $238.94 | $0 |
| 2017-09-24 | $0.002766 | $0.002800 | $0.002458 | $0.002555 | $286.91 | $0 |
| 2017-09-25 | $0.002553 | $0.002857 | $0.002516 | $0.002683 | $267.30 | $0 |
| 2017-09-26 | $0.002683 | $0.002774 | $0.002386 | $0.002457 | $306.73 | $0 |
| 2017-09-27 | $0.002450 | $0.003668 | $0.002450 | $0.002691 | $1,085.18 | $0 |
| 2017-09-28 | $0.002691 | $0.003839 | $0.002670 | $0.003056 | $532.43 | $0 |
| 2017-09-29 | $0.003054 | $0.003341 | $0.002874 | $0.002948 | $483.95 | $0 |
| 2017-09-30 | $0.002948 | $0.003174 | $0.002906 | $0.003083 | $118.17 | $0 |