RussiaCoin RC
Xếp hạng #?
04:26:03 07/02/2019
RussiaCoin (RC)
Không hoạt động
Lịch sử giá RussiaCoin (RC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.04763 | $0.06224 | $0.04718 | $0.06221 | $31.16 | $511,140 |
| 2017-09-02 | $0.06229 | $0.06302 | $0.03918 | $0.04015 | $485.90 | $329,912 |
| 2017-09-03 | $0.04018 | $0.05511 | $0.03996 | $0.04882 | $18.10 | $401,138 |
| 2017-09-04 | $0.04891 | $0.07559 | $0.03694 | $0.03808 | $406.38 | $312,912 |
| 2017-09-05 | $0.03828 | $0.04137 | $0.03607 | $0.04008 | $14.85 | $329,300 |
| 2017-09-06 | $0.03989 | $0.04664 | $0.03915 | $0.04486 | $84.99 | $368,619 |
| 2017-09-07 | $0.04478 | $0.05653 | $0.04385 | $0.05345 | $16.94 | $439,188 |
| 2017-09-08 | $0.05313 | $0.05612 | $0.04099 | $0.04303 | $85.63 | $353,567 |
| 2017-09-09 | $0.04312 | $0.04390 | $0.03760 | $0.04321 | $44.49 | $355,010 |
| 2017-09-10 | $0.04310 | $0.04807 | $0.04200 | $0.04715 | $10.84 | $387,413 |
| 2017-09-11 | $0.04730 | $0.04849 | $0.03563 | $0.03616 | $5.69 | $297,110 |
| 2017-09-12 | $0.03619 | $0.04246 | $0.03619 | $0.03981 | $105.48 | $327,072 |
| 2017-09-13 | $0.03966 | $0.03980 | $0.03610 | $0.03765 | $56.18 | $309,343 |
| 2017-09-14 | $0.03391 | $0.03393 | $0.02815 | $0.02859 | $143.86 | $234,903 |
| 2017-09-15 | $0.02881 | $0.03696 | $0.02719 | $0.03533 | $46.52 | $290,290 |
| 2017-09-16 | $0.03524 | $0.04174 | $0.03378 | $0.04141 | $4.14 | $340,218 |
| 2017-09-17 | $0.04138 | $0.04232 | $0.03873 | $0.04078 | $2.45 | $335,105 |
| 2017-09-18 | $0.04070 | $0.04574 | $0.04070 | $0.04535 | $2.50 | $372,617 |
| 2017-09-19 | $0.04546 | $0.04572 | $0.03526 | $0.03571 | $17.09 | $293,445 |
| 2017-09-20 | $0.03567 | $0.03824 | $0.02687 | $0.03787 | $11.75 | $311,164 |
| 2017-09-21 | $0.03775 | $0.03988 | $0.02201 | $0.02219 | $0.06432 | $182,333 |
| 2017-09-22 | $0.02214 | $0.03608 | $0.02154 | $0.02345 | $0.001819 | $192,678 |
| 2017-09-23 | $0.02319 | $0.05631 | $0.02278 | $0.03793 | $49.47 | $311,641 |
| 2017-09-24 | $0.03793 | $0.04018 | $0.03646 | $0.03697 | $0.2616 | $303,750 |
| 2017-09-25 | $0.03482 | $0.03525 | $0.03473 | $0.03493 | $39.18 | $287,011 |
| 2017-09-26 | $0.03493 | $0.03535 | $0.03317 | $0.03412 | $0.04157 | $280,326 |
| 2017-09-27 | $0.05609 | $0.05970 | $0.05609 | $0.05944 | $129.70 | $488,420 |
| 2017-09-28 | $0.05944 | $0.06375 | $0.03853 | $0.03853 | $72.83 | $316,556 |
| 2017-09-29 | $0.03850 | $0.06339 | $0.03716 | $0.06092 | $6.67 | $500,508 |
| 2017-09-30 | $0.06092 | $0.06450 | $0.06087 | $0.06428 | $51.20 | $528,114 |