RusGas RGS
Xếp hạng #?
02:24:31 18/12/2018
RusGas (RGS)
Không hoạt động
Lịch sử giá RusGas (RGS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0003036 | $0.0003060 | $0.0002628 | $0.0002703 | $200.63 | $490,789 |
| 2018-10-02 | $0.0002696 | $0.0002954 | $0.0002607 | $0.0002935 | $6,524.76 | $532,886 |
| 2018-10-03 | $0.0002936 | $0.0002944 | $0.0002256 | $0.0002726 | $100.65 | $494,980 |
| 2018-10-04 | $0.0002729 | $0.0002770 | $0.0002275 | $0.0002423 | $536.57 | $439,974 |
| 2018-10-05 | $0.0002430 | $0.0002439 | $0.0001960 | $0.0002246 | $29.09 | $407,834 |
| 2018-10-06 | $0.0002251 | $0.0002298 | $0.0001969 | $0.0002033 | $128.77 | $369,035 |
| 2018-10-07 | $0.0002040 | $0.0002626 | $0.0001954 | $0.0002229 | $2,815.96 | $404,742 |
| 2018-10-08 | $0.0002240 | $0.0002670 | $0.0002229 | $0.0002651 | $13,789.00 | $481,263 |
| 2018-10-09 | $0.0002660 | $0.0002660 | $0.0002381 | $0.0002520 | $3.19 | $457,622 |
| 2018-10-10 | $0.0002511 | $0.0002623 | $0.0002024 | $0.0002308 | $24,769.40 | $418,975 |
| 2018-10-11 | $0.0002300 | $0.0002302 | $0.0001739 | $0.0002050 | $2,476.65 | $372,276 |
| 2018-10-12 | $0.0002048 | $0.0002076 | $0.0001564 | $0.0001871 | $6,544.24 | $339,767 |
| 2018-10-13 | $0.0001871 | $0.0002002 | $0.0001558 | $0.0001869 | $278.92 | $339,326 |
| 2018-10-14 | $0.0001869 | $0.0001898 | $0.0001821 | $0.0001878 | $584.24 | $341,005 |
| 2018-10-15 | $0.0001880 | $0.0002008 | $0.0001525 | $0.0001914 | $2,578.15 | $347,500 |
| 2018-10-16 | $0.0001912 | $0.0002045 | $0.0001834 | $0.0001972 | $6,776.71 | $358,009 |
| 2018-10-17 | $0.0001979 | $0.0001983 | $0.0001439 | $0.0001957 | $42.38 | $355,316 |
| 2018-10-18 | $0.0001965 | $0.0001972 | $0.0001368 | $0.0001943 | $17.28 | $352,820 |
| 2018-10-19 | $0.0001943 | $0.0001947 | $0.0001876 | $0.0001929 | $625.68 | $350,254 |
| 2018-10-20 | $0.0001929 | $0.0002140 | $0.0001671 | $0.0002006 | $29,208.50 | $364,194 |
| 2018-10-21 | $0.0002006 | $0.0002486 | $0.0001624 | $0.0002464 | $662.20 | $447,422 |
| 2018-10-22 | $0.0002463 | $0.0002468 | $0.0001609 | $0.0002065 | $2,782.98 | $374,896 |
| 2018-10-23 | $0.0002065 | $0.0002076 | $0.0001611 | $0.0001876 | $568.96 | $340,595 |
| 2018-10-24 | $0.0001867 | $0.0002009 | $0.0001034 | $0.0001101 | $65,435.50 | $199,936 |
| 2018-10-25 | $0.0001102 | $0.0001354 | $0.00009027 | $0.00009670 | $246,237 | $175,569 |
| 2018-10-26 | $0.00009651 | $0.0001103 | $0.00008994 | $0.00009055 | $56,108.00 | $164,397 |
| 2018-10-27 | $0.00009020 | $0.0001100 | $0.00008361 | $0.00009012 | $223,100 | $163,630 |
| 2018-10-28 | $0.00009708 | $0.00009719 | $0.00008349 | $0.00008388 | $13,974.00 | $152,289 |
| 2018-10-29 | $0.00008385 | $0.00009698 | $0.00008163 | $0.00008210 | $250.05 | $149,070 |
| 2018-10-30 | $0.00008212 | $0.00009491 | $0.00008172 | $0.00008814 | $11,321.10 | $160,033 |
| 2018-10-31 | $0.00008842 | $0.0001006 | $0.00002515 | $0.00005659 | $116,216 | $102,737 |