RussiaCoin RC
Xếp hạng #?
04:26:03 07/02/2019
RussiaCoin (RC)
Không hoạt động
Lịch sử giá RussiaCoin (RC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.07834 | $0.07905 | $0.06926 | $0.06926 | $79.20 | $580,288 |
| 2018-11-02 | $0.06926 | $0.07072 | $0.06926 | $0.07039 | $114.86 | $589,745 |
| 2018-11-03 | $0.07039 | $0.1275 | $0.07039 | $0.1275 | $836.07 | $1,068,380 |
| 2018-11-04 | $0.1275 | $0.1275 | $0.08342 | $0.09016 | $156.55 | $755,351 |
| 2018-11-05 | $0.09016 | $0.09074 | $0.08952 | $0.08984 | $48.76 | $752,659 |
| 2018-11-06 | $0.09020 | $0.09459 | $0.08642 | $0.08716 | $69.57 | $728,376 |
| 2018-11-07 | $0.08715 | $0.1037 | $0.08678 | $0.1035 | $81.39 | $866,791 |
| 2018-11-08 | $0.1034 | $0.2025 | $0.07055 | $0.08317 | $6,949.69 | $696,815 |
| 2018-11-09 | $0.08318 | $0.09026 | $0.07926 | $0.07953 | $629.85 | $666,332 |
| 2018-11-10 | $0.07952 | $0.08620 | $0.07937 | $0.08589 | $102.47 | $719,576 |
| 2018-11-11 | $0.08588 | $0.09009 | $0.08523 | $0.08949 | $21.10 | $749,717 |
| 2018-11-12 | $0.09004 | $0.09022 | $0.07940 | $0.07996 | $52.21 | $669,884 |
| 2018-11-13 | $0.07961 | $0.07998 | $0.07616 | $0.07658 | $63.87 | $641,612 |
| 2018-11-14 | $0.07636 | $0.07664 | $0.06429 | $0.06663 | $11.82 | $558,250 |
| 2018-11-15 | $0.06697 | $0.07073 | $0.06497 | $0.07073 | $216.36 | $592,545 |
| 2018-11-16 | $0.07071 | $0.07080 | $0.06929 | $0.07030 | $0 | $588,968 |
| 2018-11-17 | $0.07030 | $0.07030 | $0.06452 | $0.06497 | $82.21 | $544,310 |
| 2018-11-18 | $0.06518 | $0.07345 | $0.06505 | $0.06583 | $110.73 | $551,486 |
| 2018-11-19 | $0.06585 | $0.06585 | $0.05727 | $0.05788 | $93.87 | $484,915 |
| 2018-11-20 | $0.05754 | $0.05868 | $0.04852 | $0.05226 | $9.12 | $437,830 |
| 2018-11-21 | $0.05230 | $0.05532 | $0.05101 | $0.05523 | $34.07 | $462,704 |
| 2018-11-22 | $0.05503 | $0.05549 | $0.05312 | $0.05368 | $0 | $449,765 |
| 2018-11-23 | $0.05368 | $0.05368 | $0.05368 | $0.05368 | $0 | $449,765 |
| 2018-11-24 | $0.05368 | $0.05368 | $0.05368 | $0.05368 | $0 | $449,765 |
| 2018-11-25 | $0.05368 | $0.05547 | $0.04781 | $0.05371 | $33.28 | $450,003 |
| 2018-11-26 | $0.05383 | $0.05519 | $0.04296 | $0.04478 | $10.02 | $375,177 |
| 2018-11-27 | $0.04467 | $0.04557 | $0.04336 | $0.04496 | $4.05 | $376,629 |
| 2018-11-28 | $0.04500 | $0.05321 | $0.04500 | $0.05207 | $45.37 | $436,267 |
| 2018-11-29 | $0.05229 | $0.05407 | $0.05065 | $0.05242 | $0 | $439,159 |
| 2018-11-30 | $0.05242 | $0.05462 | $0.04728 | $0.05204 | $8.01 | $435,978 |