RussiaCoin RC
Xếp hạng #?
04:26:03 07/02/2019
RussiaCoin (RC)
Không hoạt động
Lịch sử giá RussiaCoin (RC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.09002 | $0.3037 | $0.05669 | $0.05799 | $3.35 | $476,468 |
| 2017-08-02 | $0.05797 | $0.1043 | $0.05735 | $0.1012 | $33.86 | $831,874 |
| 2017-08-03 | $0.1014 | $0.1047 | $0.05405 | $0.1043 | $40.35 | $856,647 |
| 2017-08-04 | $0.1042 | $0.1045 | $0.08802 | $0.09210 | $122.28 | $756,744 |
| 2017-08-05 | $0.09206 | $0.1072 | $0.09199 | $0.1023 | $4.61 | $840,312 |
| 2017-08-06 | $0.1023 | $0.1050 | $0.09943 | $0.1025 | $3.71 | $842,194 |
| 2017-08-07 | $0.1023 | $0.1077 | $0.1011 | $0.1072 | $18.90 | $881,123 |
| 2017-08-08 | $0.1073 | $0.1094 | $0.1047 | $0.1061 | $15.67 | $871,379 |
| 2017-08-09 | $0.1060 | $0.1062 | $0.1007 | $0.1036 | $9.56 | $851,413 |
| 2017-08-10 | $0.1036 | $0.1100 | $0.1012 | $0.1015 | $10.47 | $834,240 |
| 2017-08-11 | $0.1015 | $0.1182 | $0.1011 | $0.1166 | $93.47 | $958,120 |
| 2017-08-12 | $0.1165 | $0.1213 | $0.09445 | $0.1161 | $50.03 | $954,127 |
| 2017-08-13 | $0.1158 | $0.1254 | $0.1153 | $0.1182 | $3.38 | $971,595 |
| 2017-08-14 | $0.1183 | $0.1255 | $0.1160 | $0.1223 | $2.38 | $1,004,863 |
| 2017-08-15 | $0.1226 | $0.1255 | $0.1092 | $0.1173 | $6.02 | $964,101 |
| 2017-08-16 | $0.1175 | $0.1218 | $0.1117 | $0.1218 | $1.66 | $1,000,525 |
| 2017-08-17 | $0.1217 | $0.1247 | $0.1156 | $0.1183 | $5.32 | $971,759 |
| 2017-08-18 | $0.1179 | $0.1186 | $0.1062 | $0.1091 | $4.33 | $896,012 |
| 2017-08-19 | $0.1090 | $0.1110 | $0.1038 | $0.1082 | $5.52 | $889,365 |
| 2017-08-20 | $0.1077 | $0.1077 | $0.1028 | $0.1043 | $0.6250 | $857,000 |
| 2017-08-21 | $0.1039 | $0.1118 | $0.02858 | $0.07511 | $698.83 | $617,172 |
| 2017-08-22 | $0.07529 | $0.07747 | $0.02727 | $0.07657 | $152.56 | $629,097 |
| 2017-08-23 | $0.07641 | $0.07935 | $0.03098 | $0.07656 | $196.82 | $629,049 |
| 2017-08-24 | $0.07659 | $0.07791 | $0.03541 | $0.07141 | $46.92 | $586,712 |
| 2017-08-25 | $0.07129 | $0.07736 | $0.06893 | $0.07476 | $17.74 | $614,291 |
| 2017-08-26 | $0.07510 | $0.07510 | $0.06398 | $0.06492 | $39.79 | $533,375 |
| 2017-08-27 | $0.06490 | $0.06576 | $0.06445 | $0.06478 | $1.41 | $532,281 |
| 2017-08-28 | $0.06471 | $0.06471 | $0.04467 | $0.05556 | $11.25 | $456,493 |
| 2017-08-29 | $0.05556 | $0.06397 | $0.03764 | $0.06376 | $165.46 | $523,869 |
| 2017-08-30 | $0.06367 | $0.06753 | $0.04202 | $0.05277 | $61.61 | $433,570 |
| 2017-08-31 | $0.05279 | $0.08622 | $0.04730 | $0.04762 | $9.86 | $391,297 |