RussiaCoin RC
Xếp hạng #?
04:26:03 07/02/2019
RussiaCoin (RC)
Không hoạt động
Lịch sử giá RussiaCoin (RC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1939 | $0.2362 | $0.1918 | $0.1953 | $54.62 | $1,636,416 |
| 2018-07-02 | $0.1953 | $0.2343 | $0.1933 | $0.2300 | $19.37 | $1,927,321 |
| 2018-07-03 | $0.2290 | $0.2314 | $0.1964 | $0.1972 | $111.64 | $1,652,360 |
| 2018-07-04 | $0.1972 | $0.2376 | $0.1952 | $0.2287 | $44.85 | $1,915,860 |
| 2018-07-05 | $0.2292 | $0.2315 | $0.2198 | $0.2220 | $132.35 | $1,860,256 |
| 2018-07-06 | $0.2220 | $0.2287 | $0.2194 | $0.2287 | $107.16 | $1,916,221 |
| 2018-07-07 | $0.2283 | $0.2287 | $0.1984 | $0.2056 | $193.43 | $1,722,700 |
| 2018-07-08 | $0.2054 | $0.2058 | $0.1942 | $0.1945 | $181.12 | $1,629,915 |
| 2018-07-09 | $0.1945 | $0.1950 | $0.1859 | $0.1867 | $46.03 | $1,564,006 |
| 2018-07-10 | $0.1866 | $0.1869 | $0.1630 | $0.1631 | $16.03 | $1,366,339 |
| 2018-07-11 | $0.1631 | $0.1792 | $0.1489 | $0.1566 | $538.16 | $1,312,385 |
| 2018-07-12 | $0.1566 | $0.1566 | $0.1448 | $0.1497 | $69.35 | $1,254,486 |
| 2018-07-13 | $0.1499 | $0.1508 | $0.1497 | $0.1506 | $3.97 | $1,261,465 |
| 2018-07-14 | $0.1670 | $0.1684 | $0.1403 | $0.1410 | $280.55 | $1,181,355 |
| 2018-07-15 | $0.1410 | $0.1468 | $0.1402 | $0.1402 | $69.19 | $1,174,243 |
| 2018-07-16 | $0.1403 | $0.1621 | $0.1400 | $0.1621 | $58.41 | $1,358,296 |
| 2018-07-17 | $0.1617 | $0.1838 | $0.1604 | $0.1820 | $116.06 | $1,524,371 |
| 2018-07-18 | $0.1819 | $0.1891 | $0.1643 | $0.1844 | $150.12 | $1,544,830 |
| 2018-07-19 | $0.1843 | $0.1845 | $0.1708 | $0.1741 | $53.07 | $1,458,764 |
| 2018-07-20 | $0.1743 | $0.1782 | $0.1700 | $0.1711 | $86.59 | $1,433,228 |
| 2018-07-21 | $0.1710 | $0.1732 | $0.1687 | $0.1725 | $24.47 | $1,445,460 |
| 2018-07-22 | $0.1725 | $0.1917 | $0.1718 | $0.1915 | $94.47 | $1,604,095 |
| 2018-07-23 | $0.1912 | $0.2002 | $0.1810 | $0.1812 | $108.18 | $1,518,330 |
| 2018-07-24 | $0.1815 | $0.2007 | $0.1709 | $0.2007 | $210.27 | $1,681,473 |
| 2018-07-25 | $0.1970 | $0.2071 | $0.1765 | $0.2039 | $68.99 | $1,707,972 |
| 2018-07-26 | $0.2038 | $0.2043 | $0.1714 | $0.1731 | $214.91 | $1,450,025 |
| 2018-07-27 | $0.1730 | $0.1799 | $0.1702 | $0.1774 | $53.40 | $1,486,587 |
| 2018-07-28 | $0.1778 | $0.1866 | $0.1557 | $0.1587 | $117.89 | $1,329,795 |
| 2018-07-29 | $0.1594 | $0.1611 | $0.1561 | $0.1577 | $418.25 | $1,321,350 |
| 2018-07-30 | $0.1578 | $0.1582 | $0.1512 | $0.1573 | $51.52 | $1,317,772 |
| 2018-07-31 | $0.1570 | $0.1570 | $0.1471 | $0.1486 | $25.80 | $1,244,994 |