RubleBit RUBIT
Xếp hạng #?
04:44:07 08/05/2018
RubleBit (RUBIT)
Không hoạt động
Lịch sử giá RubleBit (RUBIT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.003697 | $0.004290 | $0.003500 | $0.004031 | $47.08 | $0 |
| 2017-12-02 | $0.004027 | $0.004142 | $0.003494 | $0.003868 | $178.97 | $0 |
| 2017-12-03 | $0.003871 | $0.004498 | $0.003846 | $0.004258 | $214.22 | $0 |
| 2017-12-04 | $0.004272 | $0.004404 | $0.003920 | $0.004188 | $91.08 | $0 |
| 2017-12-05 | $0.004196 | $0.004627 | $0.004166 | $0.004221 | $690.13 | $0 |
| 2017-12-06 | $0.004211 | $0.004953 | $0.004211 | $0.004953 | $102.27 | $0 |
| 2017-12-07 | $0.004945 | $0.006233 | $0.004882 | $0.006233 | $780.39 | $0 |
| 2017-12-08 | $0.006248 | $0.006341 | $0.005069 | $0.005861 | $262.39 | $0 |
| 2017-12-09 | $0.005855 | $0.005941 | $0.004661 | $0.005092 | $1,837.87 | $0 |
| 2017-12-10 | $0.005113 | $0.005363 | $0.004501 | $0.005222 | $63.03 | $0 |
| 2017-12-11 | $0.005184 | $0.005859 | $0.005138 | $0.005203 | $48.50 | $0 |
| 2017-12-12 | $0.005222 | $0.006037 | $0.005161 | $0.005523 | $645.24 | $0 |
| 2017-12-13 | $0.005528 | $0.005909 | $0.005258 | $0.005421 | $861.15 | $0 |
| 2017-12-14 | $0.005403 | $0.005746 | $0.005267 | $0.005631 | $250.24 | $0 |
| 2017-12-15 | $0.005640 | $0.006084 | $0.005322 | $0.005992 | $11.54 | $0 |
| 2017-12-16 | $0.006000 | $0.006477 | $0.005576 | $0.006426 | $471.89 | $0 |
| 2017-12-17 | $0.006427 | $0.006965 | $0.006074 | $0.006102 | $340.20 | $0 |
| 2017-12-18 | $0.006120 | $0.006751 | $0.005845 | $0.006691 | $29.18 | $0 |
| 2017-12-19 | $0.006697 | $0.006721 | $0.005456 | $0.006173 | $293.13 | $0 |
| 2017-12-20 | $0.006167 | $0.006239 | $0.005484 | $0.005918 | $21.73 | $0 |
| 2017-12-21 | $0.005934 | $0.007081 | $0.005860 | $0.006733 | $446.01 | $0 |
| 2017-12-22 | $0.006757 | $0.006823 | $0.004922 | $0.005874 | $58.51 | $0 |
| 2017-12-23 | $0.005930 | $0.007203 | $0.005609 | $0.005923 | $228.73 | $0 |
| 2017-12-24 | $0.005989 | $0.005989 | $0.004576 | $0.005716 | $577.67 | $0 |
| 2017-12-25 | $0.005776 | $0.008923 | $0.005439 | $0.006972 | $742.43 | $0 |
| 2017-12-26 | $0.006965 | $0.008550 | $0.005477 | $0.006330 | $138.31 | $0 |
| 2017-12-27 | $0.006335 | $0.006624 | $0.004858 | $0.005131 | $775.33 | $0 |
| 2017-12-28 | $0.005120 | $0.005454 | $0.004769 | $0.005012 | $7.74 | $0 |
| 2017-12-29 | $0.005064 | $0.005294 | $0.004944 | $0.005086 | $58.81 | $0 |
| 2017-12-30 | $0.005074 | $0.005075 | $0.004656 | $0.004723 | $7.38 | $0 |
| 2017-12-31 | $0.005782 | $0.006179 | $0.005146 | $0.005292 | $13.86 | $0 |