RussiaCoin RC
Xếp hạng #?
04:26:03 07/02/2019
RussiaCoin (RC)
Không hoạt động
Lịch sử giá RussiaCoin (RC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.06322 | $0.06606 | $0.06245 | $0.06593 | $6.88 | $541,745 |
| 2017-11-02 | $0.06601 | $0.09102 | $0.06601 | $0.06934 | $87.00 | $580,924 |
| 2017-11-03 | $0.06925 | $0.09424 | $0.06848 | $0.07071 | $7.54 | $592,368 |
| 2017-11-04 | $0.07052 | $0.07429 | $0.06891 | $0.07332 | $7.28 | $614,238 |
| 2017-11-05 | $0.07318 | $0.1202 | $0.07237 | $0.07318 | $143.71 | $613,090 |
| 2017-11-06 | $0.07334 | $0.08041 | $0.06952 | $0.07103 | $52.97 | $595,045 |
| 2017-11-07 | $0.07091 | $0.07221 | $0.06995 | $0.07146 | $49.31 | $598,656 |
| 2017-11-08 | $0.07123 | $0.07851 | $0.07081 | $0.07483 | $11.22 | $626,882 |
| 2017-11-09 | $0.07475 | $0.08887 | $0.07084 | $0.07107 | $118.91 | $595,457 |
| 2017-11-10 | $0.07129 | $0.08735 | $0.07129 | $0.07842 | $249.21 | $656,955 |
| 2017-11-11 | $0.07812 | $0.1340 | $0.07801 | $0.1337 | $479.48 | $1,120,038 |
| 2017-11-12 | $0.1336 | $0.1487 | $0.06949 | $0.07763 | $369.35 | $650,385 |
| 2017-11-13 | $0.07774 | $0.1582 | $0.07714 | $0.1015 | $206.15 | $850,178 |
| 2017-11-14 | $0.1017 | $0.1297 | $0.06753 | $0.1133 | $353.38 | $948,945 |
| 2017-11-15 | $0.1134 | $0.1781 | $0.08240 | $0.1749 | $924.33 | $1,465,633 |
| 2017-11-16 | $0.1759 | $0.1759 | $0.1080 | $0.1376 | $3,009.97 | $1,152,879 |
| 2017-11-17 | $0.1374 | $0.1402 | $0.07910 | $0.09337 | $153.06 | $782,220 |
| 2017-11-18 | $0.09301 | $0.09418 | $0.08040 | $0.09346 | $13.88 | $783,000 |
| 2017-11-19 | $0.09329 | $0.2090 | $0.08390 | $0.2076 | $1,594.78 | $1,739,272 |
| 2017-11-20 | $0.2075 | $0.2316 | $0.1664 | $0.2006 | $936.25 | $1,680,199 |
| 2017-11-21 | $0.2006 | $0.2302 | $0.09362 | $0.1802 | $528.80 | $1,509,500 |
| 2017-11-22 | $0.1806 | $0.1849 | $0.1073 | $0.1780 | $802.25 | $1,491,479 |
| 2017-11-23 | $0.1779 | $0.1831 | $0.1212 | $0.1747 | $624.89 | $1,463,472 |
| 2017-11-24 | $0.1743 | $0.1755 | $0.1174 | $0.1217 | $212.87 | $1,019,889 |
| 2017-11-25 | $0.1215 | $0.1616 | $0.1214 | $0.1381 | $13.69 | $1,157,261 |
| 2017-11-26 | $0.1381 | $0.1456 | $0.1358 | $0.1426 | $54.01 | $1,194,366 |
| 2017-11-27 | $0.1426 | $0.1745 | $0.1426 | $0.1702 | $45.04 | $1,425,554 |
| 2017-11-28 | $0.1706 | $0.2292 | $0.1475 | $0.2283 | $107.58 | $1,912,283 |
| 2017-11-29 | $0.2319 | $0.2434 | $0.1471 | $0.1476 | $63.56 | $1,236,742 |
| 2017-11-30 | $0.1499 | $0.1801 | $0.1180 | $0.1205 | $234.20 | $1,009,701 |