RubleBit RUBIT
Xếp hạng #?
04:44:07 08/05/2018
RubleBit (RUBIT)
Không hoạt động
Lịch sử giá RubleBit (RUBIT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.002789 | $0.002895 | $0.002720 | $0.002890 | $40.97 | $0 |
| 2017-11-02 | $0.002893 | $0.003184 | $0.002870 | $0.003094 | $240.78 | $0 |
| 2017-11-03 | $0.003090 | $0.003381 | $0.003056 | $0.003166 | $114.50 | $0 |
| 2017-11-04 | $0.003158 | $0.003501 | $0.003085 | $0.003474 | $222.99 | $0 |
| 2017-11-05 | $0.003467 | $0.003519 | $0.003189 | $0.003224 | $197.27 | $0 |
| 2017-11-06 | $0.003231 | $0.003393 | $0.002997 | $0.002997 | $197.06 | $0 |
| 2017-11-07 | $0.002992 | $0.003580 | $0.002918 | $0.003055 | $389.46 | $0 |
| 2017-11-08 | $0.003045 | $0.003168 | $0.002578 | $0.002766 | $183.19 | $0 |
| 2017-11-09 | $0.002763 | $0.002983 | $0.002684 | $0.002742 | $99.12 | $0 |
| 2017-11-10 | $0.002750 | $0.002937 | $0.002434 | $0.002852 | $60.51 | $0 |
| 2017-11-11 | $0.002841 | $0.003005 | $0.002268 | $0.002292 | $63.48 | $0 |
| 2017-11-12 | $0.002290 | $0.002475 | $0.002038 | $0.002110 | $79.69 | $0 |
| 2017-11-13 | $0.002113 | $0.002556 | $0.002113 | $0.002542 | $74.71 | $0 |
| 2017-11-14 | $0.002547 | $0.002621 | $0.002323 | $0.002379 | $40.27 | $0 |
| 2017-11-15 | $0.002380 | $0.002839 | $0.002380 | $0.002688 | $54.28 | $0 |
| 2017-11-16 | $0.002702 | $0.004169 | $0.002587 | $0.002829 | $1,528.41 | $0 |
| 2017-11-17 | $0.002824 | $0.003275 | $0.002812 | $0.003087 | $257.17 | $0 |
| 2017-11-18 | $0.003075 | $0.003084 | $0.002824 | $0.002887 | $88.09 | $0 |
| 2017-11-19 | $0.002881 | $0.003199 | $0.002708 | $0.002897 | $680.60 | $0 |
| 2017-11-20 | $0.002896 | $0.003213 | $0.002896 | $0.003131 | $73.61 | $0 |
| 2017-11-21 | $0.003132 | $0.003317 | $0.002963 | $0.003238 | $94.51 | $0 |
| 2017-11-22 | $0.003246 | $0.003299 | $0.003002 | $0.003209 | $438.55 | $0 |
| 2017-11-23 | $0.003208 | $0.003468 | $0.002978 | $0.002978 | $120.57 | $0 |
| 2017-11-24 | $0.002974 | $0.003150 | $0.002917 | $0.003126 | $40.63 | $0 |
| 2017-11-25 | $0.003120 | $0.003325 | $0.003034 | $0.003325 | $139.55 | $0 |
| 2017-11-26 | $0.003324 | $0.003616 | $0.003233 | $0.003540 | $292.40 | $0 |
| 2017-11-27 | $0.003541 | $0.003770 | $0.003541 | $0.003600 | $61.83 | $0 |
| 2017-11-28 | $0.003609 | $0.003769 | $0.003575 | $0.003677 | $1,434.31 | $0 |
| 2017-11-29 | $0.003673 | $0.004547 | $0.003364 | $0.003582 | $223.96 | $0 |
| 2017-11-30 | $0.003637 | $0.004092 | $0.003330 | $0.003716 | $360.76 | $0 |