RussiaCoin RC
Xếp hạng #?
04:26:03 07/02/2019
RussiaCoin (RC)
Không hoạt động
Lịch sử giá RussiaCoin (RC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.9292 | $1.10 | $0.9207 | $1.00 | $1,193.00 | $8,407,447 |
| 2018-03-02 | $1.00 | $1.17 | $0.5530 | $1.16 | $3,979.44 | $9,696,131 |
| 2018-03-03 | $1.16 | $1.18 | $0.6786 | $0.8385 | $1,210.07 | $7,024,830 |
| 2018-03-04 | $0.8371 | $0.9636 | $0.8121 | $0.9636 | $160.44 | $8,073,161 |
| 2018-03-05 | $0.9629 | $1.10 | $0.6913 | $0.9029 | $1,102.38 | $7,564,373 |
| 2018-03-06 | $0.9004 | $1.00 | $0.6234 | $0.8068 | $1,251.88 | $6,759,176 |
| 2018-03-07 | $0.8057 | $1.10 | $0.5761 | $0.6636 | $7,380.11 | $5,559,632 |
| 2018-03-08 | $0.6627 | $0.7870 | $0.6609 | $0.7056 | $282.90 | $5,911,109 |
| 2018-03-09 | $0.7011 | $0.7094 | $0.6229 | $0.6632 | $224.77 | $5,555,954 |
| 2018-03-10 | $0.6635 | $0.7200 | $0.6154 | $0.6164 | $699.37 | $5,164,079 |
| 2018-03-11 | $0.6143 | $0.7290 | $0.5525 | $0.7181 | $290.19 | $6,016,050 |
| 2018-03-12 | $0.7158 | $0.7912 | $0.5512 | $0.7405 | $5,952.29 | $6,204,075 |
| 2018-03-13 | $0.7363 | $0.7488 | $0.5753 | $0.6819 | $609.53 | $5,712,846 |
| 2018-03-14 | $0.6820 | $0.7925 | $0.5304 | $0.5446 | $769.06 | $4,562,757 |
| 2018-03-15 | $0.5444 | $0.6023 | $0.5165 | $0.5501 | $74.45 | $4,608,274 |
| 2018-03-16 | $0.5497 | $0.6036 | $0.5110 | $0.5138 | $439.39 | $4,304,895 |
| 2018-03-17 | $0.5147 | $0.5559 | $0.4686 | $0.4781 | $353.68 | $4,005,813 |
| 2018-03-18 | $0.4770 | $0.4770 | $0.3986 | $0.4326 | $352.01 | $3,623,849 |
| 2018-03-19 | $0.4307 | $0.5674 | $0.4135 | $0.5660 | $978.67 | $4,741,960 |
| 2018-03-20 | $0.5723 | $0.6967 | $0.4536 | $0.6629 | $1,818.09 | $5,553,558 |
| 2018-03-21 | $0.6641 | $0.8046 | $0.5312 | $0.5968 | $6,038.98 | $5,000,091 |
| 2018-03-22 | $0.5957 | $0.8599 | $0.5307 | $0.7376 | $5,633.52 | $6,179,770 |
| 2018-03-23 | $0.7376 | $0.8932 | $0.6363 | $0.6480 | $6,975.21 | $5,428,803 |
| 2018-03-24 | $0.6574 | $0.6745 | $0.6290 | $0.6491 | $2,084.51 | $5,438,337 |
| 2018-03-25 | $0.6402 | $0.6469 | $0.5596 | $0.5904 | $2,477.28 | $4,946,296 |
| 2018-03-26 | $0.5899 | $0.6056 | $0.5180 | $0.5597 | $767.92 | $4,689,037 |
| 2018-03-27 | $0.5588 | $0.5720 | $0.5308 | $0.5486 | $257.11 | $4,595,682 |
| 2018-03-28 | $0.5484 | $0.5709 | $0.5191 | $0.5196 | $290.07 | $4,353,327 |
| 2018-03-29 | $0.5202 | $0.5398 | $0.4572 | $0.5091 | $334.38 | $4,265,183 |
| 2018-03-30 | $0.5078 | $0.5162 | $0.4142 | $0.4281 | $24.80 | $3,586,953 |
| 2018-03-31 | $0.4282 | $0.4935 | $0.4282 | $0.4845 | $28.58 | $4,058,878 |