Russian Miner Coin RMC
Xếp hạng #?
22:40:17 20/12/2018
Russian Miner Coin (RMC)
Không hoạt động
Lịch sử giá Russian Miner Coin (RMC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $11,635.20 | $14,925.60 | $11,607.50 | $14,687.90 | $180,413 | $0 |
| 2017-12-02 | $14,675.40 | $15,067.10 | $13,349.00 | $14,605.90 | $159,521 | $0 |
| 2017-12-03 | $14,619.80 | $19,254.70 | $13,844.70 | $17,903.90 | $143,314 | $0 |
| 2017-12-04 | $17,963.30 | $24,795.60 | $14,947.20 | $24,471.20 | $241,851 | $0 |
| 2017-12-05 | $24,519.30 | $28,464.70 | $17,961.30 | $23,421.30 | $145,664 | $0 |
| 2017-12-06 | $23,369.30 | $27,748.30 | $18,959.80 | $21,230.70 | $92,689.80 | $0 |
| 2017-12-07 | $21,194.20 | $29,501.50 | $20,876.60 | $29,501.50 | $141,895 | $44,458,761 |
| 2017-12-08 | $29,570.90 | $30,005.50 | $23,987.70 | $25,005.40 | $39,162.10 | $37,683,138 |
| 2017-12-09 | $24,980.20 | $27,289.30 | $19,534.20 | $21,063.60 | $198,547 | $31,742,845 |
| 2017-12-10 | $21,149.00 | $50,798.90 | $17,700.50 | $48,759.40 | $245,918 | $73,480,416 |
| 2017-12-11 | $48,407.30 | $49,522.00 | $23,625.00 | $25,178.00 | $310,584 | $37,943,246 |
| 2017-12-12 | $25,259.00 | $28,138.90 | $20,080.80 | $24,449.30 | $177,291 | $36,845,095 |
| 2017-12-13 | $24,469.80 | $24,794.50 | $20,075.00 | $22,347.70 | $347,391 | $33,677,984 |
| 2017-12-14 | $22,275.90 | $23,289.00 | $19,927.50 | $21,799.30 | $39,418.00 | $32,851,545 |
| 2017-12-15 | $21,832.00 | $24,223.30 | $21,654.90 | $23,153.40 | $112,917 | $34,892,174 |
| 2017-12-16 | $23,185.90 | $26,044.00 | $22,626.30 | $25,824.40 | $304,714 | $38,917,371 |
| 2017-12-17 | $25,827.80 | $29,125.80 | $24,120.60 | $28,264.40 | $209,754 | $42,594,451 |
| 2017-12-18 | $28,350.00 | $28,350.00 | $23,381.90 | $24,268.40 | $118,910 | $36,572,479 |
| 2017-12-19 | $24,293.20 | $25,371.10 | $21,976.70 | $22,844.70 | $36,983.20 | $34,426,963 |
| 2017-12-20 | $22,822.20 | $22,838.70 | $20,023.30 | $20,879.90 | $46,954.10 | $31,466,009 |
| 2017-12-21 | $20,934.60 | $23,861.60 | $19,894.20 | $23,583.90 | $168,342 | $35,540,937 |
| 2017-12-22 | $23,665.60 | $30,512.70 | $19,223.50 | $27,126.90 | $201,332 | $40,880,238 |
| 2017-12-23 | $28,425.60 | $31,424.60 | $19,259.80 | $19,347.90 | $207,966 | $29,157,285 |
| 2017-12-24 | $19,561.50 | $20,115.80 | $16,391.70 | $17,406.20 | $233,570 | $26,231,143 |
| 2017-12-25 | $17,598.50 | $18,955.40 | $17,448.00 | $18,628.60 | $65,606.40 | $28,073,300 |
| 2017-12-26 | $18,609.60 | $21,295.80 | $18,496.20 | $20,459.10 | $165,550 | $30,831,864 |
| 2017-12-27 | $20,473.90 | $21,337.50 | $18,320.40 | $19,325.80 | $69,849.00 | $29,123,981 |
| 2017-12-28 | $19,331.80 | $19,414.30 | $11,841.20 | $17,686.00 | $167,647 | $26,652,802 |
| 2017-12-29 | $17,869.10 | $21,390.40 | $14,095.50 | $20,098.60 | $270,885 | $30,288,590 |
| 2017-12-30 | $20,048.10 | $20,054.80 | $15,490.50 | $16,657.90 | $37,463.60 | $25,103,455 |
| 2017-12-31 | $16,478.00 | $18,199.60 | $16,196.20 | $17,797.60 | $91,144.20 | $26,820,983 |