RusGas RGS
Xếp hạng #?
02:24:31 18/12/2018
RusGas (RGS)
Không hoạt động
Lịch sử giá RusGas (RGS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.00005659 | $0.00007591 | $0.00001898 | $0.00003163 | $156,090 | $57,423.11 |
| 2018-11-02 | $0.00003163 | $0.00006705 | $0.00001214 | $0.00001594 | $138,356 | $30,541.67 |
| 2018-11-03 | $0.00001594 | $0.00003124 | $0.000008289 | $0.000008927 | $1,009,380 | $30,490.10 |
| 2018-11-04 | $0.000008927 | $0.00001146 | $0.000008279 | $0.000008366 | $272,085 | $28,574.97 |
| 2018-11-05 | $0.000008363 | $0.000009034 | $0.000003213 | $0.000005775 | $127,398 | $19,726.15 |
| 2018-11-06 | $0.000005804 | $0.000008398 | $0.000002565 | $0.000002591 | $498,750 | $11,034.80 |
| 2018-11-07 | $0.000003240 | $0.000003914 | $0.000001302 | $0.000002614 | $206,683 | $8,929.42 |
| 2018-11-08 | $0.000002614 | $0.000002617 | $0.000001291 | $0.000002573 | $1,726.13 | $8,788.36 |
| 2018-11-09 | $0.000002573 | $0.000002584 | $0.000001276 | $0.000002553 | $880.15 | $8,720.73 |
| 2018-11-10 | $0.000002553 | $0.000002579 | $0.000001915 | $0.000001927 | $434.66 | $6,582.56 |
| 2018-11-11 | $0.000001926 | $0.000002574 | $0.000001901 | $0.000001918 | $337.96 | $6,549.43 |
| 2018-11-12 | $0.000001929 | $0.000002576 | $0.000001276 | $0.000001279 | $231.64 | $4,369.59 |
| 2018-11-13 | $0.000001274 | $0.000002560 | $0.000001267 | $0.000001910 | $489.84 | $6,523.13 |
| 2018-11-14 | $0.000001904 | $0.000003334 | $0.000001248 | $0.000001914 | $1,851.87 | $6,538.15 |
| 2018-11-15 | $0.000001924 | $0.000002507 | $0.000001086 | $0.000001692 | $606.08 | $5,778.87 |
| 2018-11-16 | $0.000001692 | $0.000002256 | $0.000001658 | $0.000002226 | $1,129.86 | $7,602.46 |
| 2018-11-17 | $0.000002230 | $0.000002230 | $0.000001102 | $0.000002217 | $977.59 | $7,573.77 |
| 2018-11-18 | $0.000002225 | $0.000002260 | $0.000001670 | $0.000001685 | $326.24 | $5,754.96 |
| 2018-11-19 | $0.000001686 | $0.000002209 | $0.0000009585 | $0.000001456 | $73.33 | $4,971.76 |
| 2018-11-20 | $0.000001449 | $0.000001955 | $0.0000004457 | $0.0000008880 | $841.38 | $3,033.06 |
| 2018-11-21 | $0.0000008979 | $0.000001404 | $0.0000008753 | $0.000001383 | $334.30 | $4,723.78 |
| 2018-11-22 | $0.000001378 | $0.000001384 | $0.0000008693 | $0.0000008716 | $258.34 | $2,977.04 |
| 2018-11-23 | $0.0000008672 | $0.000009256 | $0.0000008375 | $0.000003398 | $152.11 | $11,606.57 |
| 2018-11-24 | $0.000003406 | $0.000003835 | $0.0000008520 | $0.000001160 | $27.66 | $3,961.08 |
| 2018-11-25 | $0.000001160 | $0.000001240 | $0.0000007376 | $0.000001199 | $402.53 | $4,094.29 |
| 2018-11-26 | $0.000001201 | $0.000001528 | $0.0000007568 | $0.000001508 | $550.26 | $5,150.05 |
| 2018-11-27 | $0.000001507 | $0.000001518 | $0.000001106 | $0.000001146 | $241.95 | $3,913.60 |
| 2018-11-28 | $0.000001147 | $0.000001745 | $0.0000004204 | $0.0000008512 | $176,748 | $2,907.36 |
| 2018-11-29 | $0.0000008537 | $0.0000008828 | $0.0000004170 | $0.0000004278 | $201,212 | $1,461.35 |
| 2018-11-30 | $0.0000004285 | $0.0000008649 | $0.0000003968 | $0.0000008032 | $43,242.24 | $2,743.27 |