RussiaCoin RC
Xếp hạng #?
04:26:03 07/02/2019
RussiaCoin (RC)
Không hoạt động
Lịch sử giá RussiaCoin (RC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.06431 | $0.06484 | $0.06290 | $0.06484 | $2.62 | $532,767 |
| 2017-10-02 | $0.06481 | $0.06531 | $0.04809 | $0.04847 | $28.71 | $398,280 |
| 2017-10-03 | $0.04848 | $0.06293 | $0.04715 | $0.06274 | $0.009404 | $515,488 |
| 2017-10-04 | $0.06274 | $0.07724 | $0.05996 | $0.07651 | $0.1020 | $628,644 |
| 2017-10-05 | $0.07651 | $0.08546 | $0.05760 | $0.05796 | $57.86 | $476,246 |
| 2017-10-06 | $0.05796 | $0.05895 | $0.04792 | $0.05619 | $89.87 | $461,647 |
| 2017-10-07 | $0.05620 | $0.06442 | $0.05165 | $0.05272 | $8.62 | $433,212 |
| 2017-10-08 | $0.05261 | $0.05996 | $0.05232 | $0.05982 | $2.99 | $491,516 |
| 2017-10-09 | $0.05984 | $0.05997 | $0.03006 | $0.03006 | $0.04287 | $247,016 |
| 2017-10-10 | $0.03006 | $0.07225 | $0.02876 | $0.06974 | $79.73 | $573,003 |
| 2017-10-11 | $0.06973 | $0.07128 | $0.06917 | $0.07060 | $48.06 | $580,051 |
| 2017-10-12 | $0.07066 | $0.07626 | $0.04991 | $0.07051 | $123.98 | $579,356 |
| 2017-10-13 | $0.07073 | $0.07640 | $0.07028 | $0.07260 | $38.74 | $596,507 |
| 2017-10-14 | $0.07262 | $0.07262 | $0.05471 | $0.05753 | $7.15 | $472,709 |
| 2017-10-15 | $0.05763 | $0.07305 | $0.05379 | $0.07262 | $3.32 | $596,669 |
| 2017-10-16 | $0.07263 | $0.07443 | $0.07103 | $0.07406 | $7.65 | $608,487 |
| 2017-10-17 | $0.07407 | $0.1013 | $0.07103 | $0.08608 | $0.2029 | $707,296 |
| 2017-10-18 | $0.05298 | $0.05544 | $0.05298 | $0.05517 | $4.97 | $453,329 |
| 2017-10-19 | $0.05520 | $0.07782 | $0.05471 | $0.07737 | $70.87 | $635,694 |
| 2017-10-20 | $0.07723 | $0.1325 | $0.07716 | $0.1317 | $5.19 | $1,082,246 |
| 2017-10-21 | $0.1291 | $0.1301 | $0.06171 | $0.06171 | $29.28 | $507,038 |
| 2017-10-22 | $0.06171 | $0.06218 | $0.05627 | $0.05911 | $8.90 | $485,681 |
| 2017-10-23 | $0.05902 | $0.07427 | $0.05534 | $0.07283 | $31.88 | $598,442 |
| 2017-10-24 | $0.07267 | $0.07267 | $0.05778 | $0.05878 | $4.55 | $482,996 |
| 2017-10-25 | $0.05905 | $0.07107 | $0.05499 | $0.07094 | $14.19 | $582,897 |
| 2017-10-26 | $0.07093 | $0.07403 | $0.07047 | $0.07346 | $14.69 | $603,591 |
| 2017-10-27 | $0.06384 | $0.06386 | $0.06138 | $0.06173 | $3.12 | $507,207 |
| 2017-10-28 | $0.06190 | $0.06305 | $0.05585 | $0.05627 | $157.55 | $462,321 |
| 2017-10-29 | $0.05619 | $0.1541 | $0.05618 | $0.1534 | $3.83 | $1,260,049 |
| 2017-10-30 | $0.1464 | $0.1527 | $0.1464 | $0.1527 | $3.82 | $1,254,265 |
| 2017-10-31 | $0.06712 | $0.07050 | $0.05986 | $0.06326 | $29.66 | $519,783 |