RussiaCoin RC
Xếp hạng #?
04:26:03 07/02/2019
RussiaCoin (RC)
Không hoạt động
Lịch sử giá RussiaCoin (RC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.4178 | $0.4178 | $0.3726 | $0.3900 | $124.85 | $3,267,362 |
| 2018-01-02 | $0.3900 | $0.4409 | $0.3818 | $0.4322 | $396.15 | $3,621,135 |
| 2018-01-03 | $0.4307 | $0.4636 | $0.4164 | $0.4418 | $1,463.23 | $3,701,260 |
| 2018-01-04 | $0.4441 | $0.4540 | $0.2350 | $0.4512 | $2,156.76 | $3,780,264 |
| 2018-01-05 | $0.4513 | $0.5084 | $0.3639 | $0.5081 | $598.89 | $4,257,049 |
| 2018-01-06 | $0.5078 | $0.5171 | $0.3638 | $0.4751 | $1,555.46 | $3,980,654 |
| 2018-01-07 | $0.4748 | $0.4748 | $0.3757 | $0.4188 | $1,353.14 | $3,508,511 |
| 2018-01-08 | $0.4182 | $0.4198 | $0.3403 | $0.3529 | $832.13 | $2,956,644 |
| 2018-01-09 | $0.3519 | $0.4241 | $0.3462 | $0.3799 | $2,160.28 | $3,183,156 |
| 2018-01-10 | $0.3804 | $7.36 | $0.3804 | $5.26 | $2,188,910 | $44,104,726 |
| 2018-01-11 | $4.79 | $7.35 | $2.81 | $2.81 | $355,477 | $23,568,967 |
| 2018-01-12 | $2.97 | $4.72 | $2.75 | $4.06 | $171,420 | $33,989,114 |
| 2018-01-13 | $4.07 | $4.07 | $1.92 | $2.14 | $53,982.50 | $17,915,076 |
| 2018-01-14 | $2.37 | $2.69 | $2.20 | $2.34 | $38,026.30 | $19,644,772 |
| 2018-01-15 | $2.61 | $3.70 | $1.38 | $2.05 | $127,812 | $17,151,349 |
| 2018-01-16 | $2.05 | $4.01 | $1.91 | $4.01 | $219,591 | $33,615,377 |
| 2018-01-17 | $4.00 | $4.45 | $2.82 | $3.01 | $158,828 | $25,193,186 |
| 2018-01-18 | $3.02 | $3.63 | $2.84 | $2.96 | $51,334.90 | $24,824,727 |
| 2018-01-19 | $2.93 | $3.12 | $2.47 | $2.67 | $21,774.00 | $22,383,582 |
| 2018-01-20 | $2.70 | $2.96 | $2.59 | $2.84 | $13,570.70 | $23,761,072 |
| 2018-01-21 | $2.84 | $2.84 | $2.37 | $2.40 | $11,076.50 | $20,148,114 |
| 2018-01-22 | $2.44 | $2.67 | $1.72 | $1.96 | $15,821.90 | $16,454,561 |
| 2018-01-23 | $1.96 | $2.20 | $1.68 | $1.83 | $4,697.53 | $15,369,124 |
| 2018-01-24 | $1.83 | $2.06 | $1.77 | $1.94 | $5,082.69 | $16,225,343 |
| 2018-01-25 | $1.97 | $2.01 | $1.63 | $1.72 | $5,001.49 | $14,415,806 |
| 2018-01-26 | $1.72 | $1.89 | $1.42 | $1.48 | $3,680.94 | $12,378,978 |
| 2018-01-27 | $1.48 | $1.55 | $1.25 | $1.47 | $4,318.26 | $12,306,676 |
| 2018-01-28 | $1.48 | $2.78 | $1.38 | $1.86 | $43,878.70 | $15,568,853 |
| 2018-01-29 | $1.86 | $2.50 | $1.66 | $2.04 | $22,209.10 | $17,067,654 |
| 2018-01-30 | $2.04 | $2.24 | $1.75 | $1.76 | $5,891.80 | $14,711,461 |
| 2018-01-31 | $1.76 | $2.08 | $1.59 | $1.77 | $9,263.24 | $14,806,885 |