RussiaCoin RC
Xếp hạng #?
04:26:03 07/02/2019
RussiaCoin (RC)
Không hoạt động
Lịch sử giá RussiaCoin (RC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.4845 | $0.4914 | $0.4127 | $0.4347 | $87.92 | $3,641,627 |
| 2018-04-02 | $0.4368 | $0.4609 | $0.4340 | $0.4508 | $98.11 | $3,776,971 |
| 2018-04-03 | $0.4511 | $0.4795 | $0.4429 | $0.4454 | $222.94 | $3,731,203 |
| 2018-04-04 | $0.4451 | $0.4553 | $0.3960 | $0.3997 | $207.87 | $3,348,343 |
| 2018-04-05 | $0.3998 | $0.4013 | $0.3785 | $0.3920 | $39.20 | $3,284,512 |
| 2018-04-06 | $0.3900 | $0.3926 | $0.3900 | $0.3914 | $39.14 | $3,278,739 |
| 2018-04-07 | $0.3935 | $0.3975 | $0.3647 | $0.3678 | $207.57 | $3,081,415 |
| 2018-04-08 | $0.3681 | $0.3776 | $0.3641 | $0.3647 | $247.29 | $3,055,569 |
| 2018-04-09 | $0.3653 | $0.3719 | $0.3034 | $0.3067 | $596.56 | $2,569,829 |
| 2018-04-10 | $0.3070 | $0.3299 | $0.2682 | $0.3279 | $135.39 | $2,747,205 |
| 2018-04-11 | $0.3282 | $0.5412 | $0.3003 | $0.3521 | $9,473.94 | $2,949,506 |
| 2018-04-12 | $0.3512 | $0.4467 | $0.3137 | $0.3714 | $1,610.56 | $3,111,333 |
| 2018-04-13 | $0.3718 | $0.4491 | $0.3656 | $0.4137 | $484.35 | $3,466,127 |
| 2018-04-14 | $0.4137 | $0.4236 | $0.3726 | $0.3832 | $217.51 | $3,210,133 |
| 2018-04-15 | $0.3836 | $0.7105 | $0.3366 | $0.4892 | $9,604.51 | $4,098,791 |
| 2018-04-16 | $0.4890 | $0.5576 | $0.4077 | $0.4827 | $7,322.95 | $4,044,217 |
| 2018-04-17 | $0.4830 | $0.4835 | $0.4039 | $0.4041 | $484.08 | $3,385,197 |
| 2018-04-18 | $0.4044 | $0.4499 | $0.3732 | $0.3850 | $1,303.05 | $3,225,389 |
| 2018-04-19 | $0.3853 | $0.4217 | $0.3821 | $0.4215 | $624.75 | $3,531,399 |
| 2018-04-20 | $0.4218 | $0.4982 | $0.4215 | $0.4982 | $565.25 | $4,174,250 |
| 2018-04-21 | $0.4984 | $0.5143 | $0.4773 | $0.5143 | $307.52 | $4,308,480 |
| 2018-04-22 | $0.5143 | $0.5499 | $0.4811 | $0.5103 | $1,105.98 | $4,275,539 |
| 2018-04-23 | $0.5093 | $0.5526 | $0.4502 | $0.4601 | $605.35 | $3,854,953 |
| 2018-04-24 | $0.4652 | $0.5884 | $0.4650 | $0.5208 | $984.78 | $4,363,464 |
| 2018-04-25 | $0.5091 | $0.8964 | $0.4495 | $0.5300 | $21,191.00 | $4,440,641 |
| 2018-04-26 | $0.5344 | $0.6043 | $0.4548 | $0.5301 | $4,175.31 | $4,441,370 |
| 2018-04-27 | $0.5309 | $0.5444 | $0.4843 | $0.4843 | $722.27 | $4,057,094 |
| 2018-04-28 | $0.4826 | $0.5660 | $0.4814 | $0.5609 | $193.29 | $4,698,755 |
| 2018-04-29 | $0.5606 | $0.5714 | $0.5335 | $0.5455 | $41.08 | $4,569,878 |
| 2018-04-30 | $0.5453 | $0.5503 | $0.5311 | $0.5355 | $356.63 | $4,486,343 |