RussiaCoin RC
Xếp hạng #?
04:26:03 07/02/2019
RussiaCoin (RC)
Không hoạt động
Lịch sử giá RussiaCoin (RC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.5360 | $0.5360 | $0.4697 | $0.4912 | $454.28 | $4,115,530 |
| 2018-05-02 | $0.4905 | $0.5267 | $0.4853 | $0.5144 | $139.87 | $4,309,687 |
| 2018-05-03 | $0.5144 | $0.7199 | $0.5132 | $0.5753 | $16,050.10 | $4,820,092 |
| 2018-05-04 | $0.5751 | $0.6538 | $0.4926 | $0.5274 | $1,922.17 | $4,418,750 |
| 2018-05-05 | $0.5272 | $0.5840 | $0.5264 | $0.5786 | $134.41 | $4,847,563 |
| 2018-05-06 | $0.5790 | $0.5844 | $0.5557 | $0.5653 | $62.51 | $4,735,710 |
| 2018-05-07 | $0.5657 | $0.5660 | $0.4789 | $0.4861 | $140.91 | $4,072,819 |
| 2018-05-08 | $0.4872 | $0.4930 | $0.4685 | $0.4700 | $432.39 | $3,937,240 |
| 2018-05-09 | $0.4692 | $0.5115 | $0.4587 | $0.4752 | $238.96 | $3,981,442 |
| 2018-05-10 | $0.4751 | $0.5145 | $0.4654 | $0.4658 | $263.07 | $3,902,422 |
| 2018-05-11 | $0.4664 | $0.4664 | $0.4182 | $0.4210 | $152.05 | $3,526,950 |
| 2018-05-12 | $0.4197 | $0.4473 | $0.3888 | $0.3969 | $179.90 | $3,325,471 |
| 2018-05-13 | $0.3968 | $0.4161 | $0.3922 | $0.4130 | $92.12 | $3,460,372 |
| 2018-05-14 | $0.4130 | $0.4207 | $0.3957 | $0.4127 | $269.73 | $3,457,925 |
| 2018-05-15 | $0.4120 | $0.4370 | $0.4023 | $0.4364 | $189.01 | $3,656,439 |
| 2018-05-16 | $0.4362 | $0.4365 | $0.3876 | $0.4216 | $35.23 | $3,531,986 |
| 2018-05-17 | $0.4218 | $0.4266 | $0.3865 | $0.3887 | $35.78 | $3,256,462 |
| 2018-05-18 | $0.3890 | $0.4035 | $0.3833 | $0.4020 | $29.83 | $3,368,232 |
| 2018-05-19 | $0.4020 | $0.4025 | $0.3901 | $0.3914 | $160.94 | $3,279,502 |
| 2018-05-20 | $0.3917 | $0.4255 | $0.3892 | $0.4045 | $56.41 | $3,389,243 |
| 2018-05-21 | $0.4051 | $0.4324 | $0.3962 | $0.3996 | $25.31 | $3,347,832 |
| 2018-05-22 | $0.3995 | $0.3998 | $0.3744 | $0.3766 | $345.39 | $3,154,705 |
| 2018-05-23 | $0.3762 | $0.3773 | $0.3481 | $0.3509 | $755.17 | $2,939,963 |
| 2018-05-24 | $0.3500 | $0.3594 | $0.3178 | $0.3208 | $569.60 | $2,687,739 |
| 2018-05-25 | $0.3214 | $0.3214 | $0.1916 | $0.3154 | $1,289.26 | $2,642,482 |
| 2018-05-26 | $0.3150 | $0.3150 | $0.2757 | $0.2922 | $113.71 | $2,447,797 |
| 2018-05-27 | $0.2923 | $0.2928 | $0.2698 | $0.2718 | $48.10 | $2,277,022 |
| 2018-05-28 | $0.2719 | $0.2743 | $0.2178 | $0.2264 | $809.55 | $1,896,507 |
| 2018-05-29 | $0.2263 | $0.3002 | $0.2251 | $0.2809 | $838.37 | $2,352,951 |
| 2018-05-30 | $0.2810 | $0.2843 | $0.2750 | $0.2780 | $42.75 | $2,329,124 |
| 2018-05-31 | $0.2780 | $0.2931 | $0.2483 | $0.2891 | $50.04 | $2,422,177 |