RussiaCoin RC
Xếp hạng #?
04:26:03 07/02/2019
RussiaCoin (RC)
Không hoạt động
Lịch sử giá RussiaCoin (RC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.07843 | $0.08668 | $0.06048 | $0.08611 | $185.85 | $707,512 |
| 2017-07-02 | $0.08610 | $0.08743 | $0.06155 | $0.08206 | $53.81 | $674,214 |
| 2017-07-03 | $0.08175 | $0.08505 | $0.08122 | $0.08390 | $124.28 | $689,329 |
| 2017-07-04 | $0.08371 | $0.08656 | $0.08041 | $0.08114 | $10.82 | $666,680 |
| 2017-07-05 | $0.08110 | $0.08110 | $0.06954 | $0.07159 | $18.24 | $588,200 |
| 2017-07-06 | $0.07162 | $0.07807 | $0.07119 | $0.07634 | $8.15 | $627,211 |
| 2017-07-07 | $0.07639 | $0.07693 | $0.07410 | $0.07499 | $125.41 | $616,121 |
| 2017-07-08 | $0.07505 | $0.07547 | $0.07303 | $0.07494 | $2.97 | $615,702 |
| 2017-07-09 | $0.07500 | $0.07530 | $0.05447 | $0.07271 | $83.60 | $597,432 |
| 2017-07-10 | $0.07285 | $0.07404 | $0.06691 | $0.06873 | $0.8577 | $564,682 |
| 2017-07-11 | $0.06858 | $0.06947 | $0.06525 | $0.06708 | $17.22 | $551,133 |
| 2017-07-12 | $0.06674 | $0.06834 | $0.06373 | $0.06777 | $15.20 | $556,806 |
| 2017-07-13 | $0.06782 | $0.07242 | $0.06760 | $0.07028 | $38.62 | $577,469 |
| 2017-07-14 | $0.07023 | $0.07055 | $0.06585 | $0.06936 | $59.01 | $569,904 |
| 2017-07-15 | $0.06924 | $0.07231 | $0.06478 | $0.06546 | $12.68 | $537,868 |
| 2017-07-16 | $0.06527 | $0.06738 | $0.05774 | $0.06122 | $126.81 | $502,985 |
| 2017-07-17 | $0.06115 | $0.1068 | $0.06115 | $0.1039 | $912.11 | $853,837 |
| 2017-07-18 | $0.1042 | $0.1044 | $0.05731 | $0.07844 | $606.40 | $644,527 |
| 2017-07-19 | $0.07857 | $0.1153 | $0.07681 | $0.08053 | $71.97 | $661,651 |
| 2017-07-20 | $0.08029 | $0.09004 | $0.07263 | $0.08548 | $33.75 | $702,380 |
| 2017-07-21 | $0.08615 | $0.09733 | $0.08066 | $0.09500 | $56.06 | $780,568 |
| 2017-07-22 | $0.09498 | $0.1027 | $0.09453 | $0.1008 | $8.00 | $828,160 |
| 2017-07-23 | $0.1008 | $0.1017 | $0.09534 | $0.09858 | $230.94 | $810,007 |
| 2017-07-24 | $0.09847 | $0.09985 | $0.09691 | $0.09839 | $11.15 | $808,436 |
| 2017-07-25 | $0.09838 | $0.09906 | $0.08734 | $0.09123 | $1.94 | $749,603 |
| 2017-07-26 | $0.09127 | $0.09290 | $0.08598 | $0.08855 | $0.1242 | $727,528 |
| 2017-07-27 | $0.1023 | $0.1254 | $0.09033 | $0.09543 | $109.49 | $784,077 |
| 2017-07-28 | $0.09572 | $0.1014 | $0.09569 | $0.09970 | $12.38 | $819,189 |
| 2017-07-29 | $0.09932 | $0.09959 | $0.09528 | $0.09717 | $3.00 | $798,407 |
| 2017-07-30 | $0.09716 | $0.09816 | $0.09340 | $0.09594 | $256.27 | $788,294 |
| 2017-07-31 | $0.09604 | $0.09612 | $0.08519 | $0.08998 | $9.83 | $739,282 |