RussiaCoin RC
Xếp hạng #?
04:26:03 07/02/2019
RussiaCoin (RC)
Không hoạt động
Lịch sử giá RussiaCoin (RC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1487 | $0.1488 | $0.1213 | $0.1299 | $184.14 | $1,088,663 |
| 2018-08-02 | $0.1300 | $0.1461 | $0.1207 | $0.1212 | $86.07 | $1,015,440 |
| 2018-08-03 | $0.1212 | $0.1212 | $0.1173 | $0.1191 | $11.80 | $997,880 |
| 2018-08-04 | $0.1193 | $0.1205 | $0.1120 | $0.1127 | $37.05 | $943,876 |
| 2018-08-05 | $0.1127 | $0.1340 | $0.1111 | $0.1134 | $18.11 | $949,984 |
| 2018-08-06 | $0.1135 | $0.1152 | $0.1106 | $0.1118 | $1.19 | $936,286 |
| 2018-08-07 | $0.1117 | $0.1150 | $0.1115 | $0.1146 | $1.23 | $960,506 |
| 2018-08-08 | $0.1184 | $0.1201 | $0.1166 | $0.1185 | $65.16 | $992,535 |
| 2018-08-09 | $0.1187 | $0.1232 | $0.1035 | $0.1052 | $188.05 | $881,319 |
| 2018-08-10 | $0.1051 | $0.1056 | $0.1002 | $0.1029 | $104.18 | $862,410 |
| 2018-08-11 | $0.1028 | $0.1080 | $0.1012 | $0.1071 | $100.07 | $896,918 |
| 2018-08-13 | $0.1030 | $0.1034 | $0.09935 | $0.1008 | $6.58 | $844,138 |
| 2018-08-14 | $0.1007 | $0.1007 | $0.09041 | $0.09439 | $88.45 | $790,814 |
| 2018-08-15 | $0.09432 | $0.1004 | $0.09429 | $0.09557 | $27.95 | $800,700 |
| 2018-08-16 | $0.09544 | $0.09853 | $0.09200 | $0.09276 | $5.29 | $777,107 |
| 2018-08-17 | $0.09276 | $0.09733 | $0.09254 | $0.09731 | $36.92 | $815,260 |
| 2018-08-18 | $0.09753 | $0.09784 | $0.09578 | $0.09665 | $15.50 | $809,704 |
| 2018-08-19 | $0.09428 | $0.09588 | $0.09381 | $0.09536 | $72.09 | $798,929 |
| 2018-08-20 | $0.09521 | $0.09591 | $0.08632 | $0.08660 | $87.42 | $725,510 |
| 2018-08-21 | $0.08647 | $0.08951 | $0.08646 | $0.08928 | $3.93 | $748,004 |
| 2018-08-22 | $0.08930 | $0.09476 | $0.08740 | $0.08766 | $22.44 | $734,414 |
| 2018-08-23 | $0.08768 | $0.09583 | $0.08752 | $0.09000 | $9.09 | $754,023 |
| 2018-08-24 | $0.09007 | $0.09098 | $0.08938 | $0.09067 | $5.98 | $759,611 |
| 2018-08-25 | $0.08414 | $0.08464 | $0.08384 | $0.08435 | $31.58 | $706,643 |
| 2018-08-26 | $0.08453 | $0.08468 | $0.08181 | $0.08241 | $44.93 | $690,431 |
| 2018-08-27 | $0.08237 | $0.1002 | $0.08177 | $0.09134 | $23.09 | $765,199 |
| 2018-08-28 | $0.09116 | $0.1148 | $0.09102 | $0.1141 | $13.52 | $955,681 |
| 2018-08-29 | $0.1142 | $0.1147 | $0.1131 | $0.1146 | $13.58 | $960,196 |
| 2018-08-30 | $0.1126 | $0.1182 | $0.1022 | $0.1181 | $55.25 | $989,326 |
| 2018-08-31 | $0.1182 | $0.1539 | $0.1047 | $0.1124 | $74.74 | $941,907 |