RubleBit RUBIT
Xếp hạng #?
04:44:07 08/05/2018
RubleBit (RUBIT)
Không hoạt động
Lịch sử giá RubleBit (RUBIT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.003085 | $0.003165 | $0.002868 | $0.003165 | $258.97 | $0 |
| 2017-10-02 | $0.003164 | $0.003295 | $0.003106 | $0.003170 | $486.56 | $0 |
| 2017-10-03 | $0.003170 | $0.003401 | $0.002984 | $0.003007 | $349.28 | $0 |
| 2017-10-04 | $0.003014 | $0.003176 | $0.002785 | $0.003163 | $167.21 | $0 |
| 2017-10-05 | $0.003166 | $0.003187 | $0.002905 | $0.003156 | $112.56 | $0 |
| 2017-10-06 | $0.003156 | $0.003156 | $0.002906 | $0.002930 | $188.96 | $0 |
| 2017-10-07 | $0.002930 | $0.003132 | $0.002730 | $0.002851 | $265.13 | $0 |
| 2017-10-08 | $0.002844 | $0.003229 | $0.002758 | $0.002991 | $231.71 | $0 |
| 2017-10-09 | $0.002992 | $0.003019 | $0.002820 | $0.002820 | $205.04 | $0 |
| 2017-10-10 | $0.002820 | $0.01117 | $0.002742 | $0.002762 | $546.17 | $0 |
| 2017-10-11 | $0.002762 | $0.002978 | $0.002737 | $0.002829 | $56.28 | $0 |
| 2017-10-12 | $0.002831 | $0.003104 | $0.002665 | $0.002909 | $259.09 | $0 |
| 2017-10-13 | $0.002918 | $0.003278 | $0.002773 | $0.003110 | $654.06 | $0 |
| 2017-10-14 | $0.003111 | $0.003358 | $0.003077 | $0.003354 | $128.01 | $0 |
| 2017-10-15 | $0.003360 | $0.003370 | $0.002753 | $0.003016 | $66.32 | $0 |
| 2017-10-16 | $0.003016 | $0.003111 | $0.002600 | $0.002889 | $361.65 | $0 |
| 2017-10-17 | $0.002890 | $0.002898 | $0.002433 | $0.002453 | $312.34 | $0 |
| 2017-10-18 | $0.002453 | $0.003557 | $0.002305 | $0.003553 | $138.19 | $0 |
| 2017-10-19 | $0.003528 | $0.005043 | $0.002699 | $0.002737 | $31.66 | $0 |
| 2017-10-20 | $0.002738 | $0.003291 | $0.002323 | $0.002735 | $556.74 | $0 |
| 2017-10-21 | $0.002729 | $0.002902 | $0.002548 | $0.002771 | $132.16 | $0 |
| 2017-10-22 | $0.002772 | $0.002906 | $0.002515 | $0.002875 | $524.07 | $0 |
| 2017-10-23 | $0.002870 | $0.002891 | $0.002386 | $0.002523 | $1,289.07 | $0 |
| 2017-10-24 | $0.002518 | $0.002978 | $0.002366 | $0.002427 | $410.52 | $0 |
| 2017-10-25 | $0.002428 | $0.002815 | $0.002347 | $0.002581 | $90.17 | $0 |
| 2017-10-26 | $0.002580 | $0.002657 | $0.002450 | $0.002648 | $94.10 | $0 |
| 2017-10-27 | $0.002649 | $0.002745 | $0.002443 | $0.002636 | $146.17 | $0 |
| 2017-10-28 | $0.002643 | $0.002696 | $0.002542 | $0.002565 | $81.48 | $0 |
| 2017-10-29 | $0.002561 | $0.002879 | $0.002522 | $0.002763 | $127.85 | $0 |
| 2017-10-30 | $0.002747 | $0.002757 | $0.002623 | $0.002636 | $63.56 | $0 |
| 2017-10-31 | $0.002627 | $0.003424 | $0.002614 | $0.002791 | $106.31 | $0 |