RussiaCoin RC
Xếp hạng #?
04:26:03 07/02/2019
RussiaCoin (RC)
Không hoạt động
Lịch sử giá RussiaCoin (RC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1199 | $0.1720 | $0.1135 | $0.1710 | $52.48 | $1,432,868 |
| 2017-12-02 | $0.1709 | $0.1740 | $0.1510 | $0.1600 | $13.32 | $1,340,493 |
| 2017-12-03 | $0.1603 | $0.1884 | $0.1489 | $0.1489 | $188.95 | $1,247,549 |
| 2017-12-04 | $0.1494 | $0.1635 | $0.1447 | $0.1629 | $36.18 | $1,364,479 |
| 2017-12-05 | $0.1632 | $0.1661 | $0.1393 | $0.1407 | $231.13 | $1,178,943 |
| 2017-12-06 | $0.1404 | $0.1972 | $0.1404 | $0.1970 | $253.46 | $1,650,139 |
| 2017-12-07 | $0.1966 | $0.2984 | $0.1941 | $0.2481 | $465.95 | $2,078,709 |
| 2017-12-08 | $0.2487 | $0.2592 | $0.2018 | $0.2346 | $321.94 | $1,965,432 |
| 2017-12-09 | $0.2344 | $0.3323 | $0.1962 | $0.2097 | $21.98 | $1,756,714 |
| 2017-12-10 | $0.2103 | $0.2704 | $0.1734 | $0.2660 | $8.88 | $2,228,322 |
| 2017-12-11 | $0.2632 | $0.2921 | $0.2024 | $0.2024 | $262.50 | $1,695,681 |
| 2017-12-12 | $0.2031 | $0.3019 | $0.1980 | $0.2230 | $560.26 | $1,868,433 |
| 2017-12-13 | $0.2232 | $0.2262 | $0.2074 | $0.2131 | $411.54 | $1,785,241 |
| 2017-12-14 | $0.2124 | $0.2154 | $0.1955 | $0.2093 | $28.11 | $1,753,254 |
| 2017-12-15 | $0.2103 | $0.2323 | $0.2093 | $0.2288 | $67.90 | $1,916,681 |
| 2017-12-16 | $0.2290 | $0.2536 | $0.2172 | $0.2339 | $9.91 | $1,959,459 |
| 2017-12-17 | $0.2339 | $0.4973 | $0.2312 | $0.3863 | $521.37 | $3,236,682 |
| 2017-12-18 | $0.3848 | $0.4420 | $0.2196 | $0.2617 | $116.05 | $2,192,623 |
| 2017-12-19 | $0.2627 | $0.2679 | $0.2243 | $0.2560 | $221.52 | $2,145,129 |
| 2017-12-20 | $0.2558 | $0.2589 | $0.2171 | $0.2404 | $596.78 | $2,014,150 |
| 2017-12-21 | $0.2406 | $0.2487 | $0.2027 | $0.2156 | $946.26 | $1,806,177 |
| 2017-12-22 | $0.2163 | $0.2882 | $0.1824 | $0.2110 | $22.06 | $1,767,748 |
| 2017-12-23 | $0.2130 | $0.6684 | $0.2130 | $0.2220 | $468.15 | $1,859,871 |
| 2017-12-24 | $0.2244 | $0.2547 | $0.1889 | $0.2035 | $975.85 | $1,704,487 |
| 2017-12-25 | $0.2055 | $0.2343 | $0.1966 | $0.2209 | $40.94 | $1,850,655 |
| 2017-12-26 | $0.2207 | $0.3160 | $0.2204 | $0.3160 | $333.15 | $2,647,232 |
| 2017-12-27 | $0.3163 | $0.4306 | $0.2248 | $0.3947 | $115.57 | $3,306,436 |
| 2017-12-28 | $0.3941 | $0.3941 | $0.2052 | $0.2590 | $291.22 | $2,170,137 |
| 2017-12-29 | $0.2616 | $0.2744 | $0.2221 | $0.2255 | $82.88 | $1,889,403 |
| 2017-12-30 | $0.2249 | $0.3855 | $0.2169 | $0.2491 | $3,697.73 | $2,086,668 |
| 2017-12-31 | $0.2466 | $0.4226 | $0.2466 | $0.4162 | $1,008.13 | $3,486,829 |