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 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $17,866.50 | $17,911.40 | $16,617.00 | $17,279.70 | $14,273.00 | $26,040,508 |
| 2018-01-02 | $17,278.30 | $19,459.30 | $16,676.50 | $18,923.00 | $56,294.40 | $28,516,961 |
| 2018-01-03 | $18,855.80 | $19,706.40 | $18,699.60 | $19,203.30 | $25,964.70 | $28,939,373 |
| 2018-01-04 | $19,309.40 | $19,678.80 | $18,198.30 | $19,564.60 | $67,791.40 | $29,483,852 |
| 2018-01-05 | $19,568.50 | $21,730.20 | $19,276.40 | $21,547.70 | $29,366.70 | $32,472,384 |
| 2018-01-06 | $21,564.90 | $21,754.10 | $17,709.00 | $17,816.50 | $99,239.00 | $26,849,466 |
| 2018-01-07 | $17,803.40 | $21,109.60 | $17,157.30 | $19,879.30 | $152,350 | $29,958,105 |
| 2018-01-08 | $19,851.50 | $19,925.90 | $15,052.40 | $17,230.30 | $78,242.60 | $25,966,062 |
| 2018-01-09 | $17,183.30 | $18,773.10 | $16,609.30 | $18,395.10 | $187,967 | $27,721,416 |
| 2018-01-10 | $18,419.80 | $18,496.90 | $17,162.40 | $18,090.20 | $53,686.50 | $27,261,931 |
| 2018-01-11 | $18,069.90 | $18,235.50 | $15,811.40 | $17,425.40 | $217,456 | $26,260,078 |
| 2018-01-12 | $17,540.50 | $17,540.50 | $15,725.60 | $16,437.00 | $169,634 | $24,770,559 |
| 2018-01-13 | $16,418.20 | $17,293.00 | $16,238.10 | $16,417.90 | $31,116.70 | $24,741,775 |
| 2018-01-14 | $16,428.60 | $16,599.80 | $13,900.70 | $15,998.40 | $250,566 | $24,109,589 |
| 2018-01-15 | $15,882.40 | $16,399.80 | $14,174.30 | $15,614.20 | $103,389 | $23,530,599 |
| 2018-01-16 | $15,633.70 | $23,042.10 | $10,217.00 | $11,558.50 | $125,919 | $17,418,660 |
| 2018-01-17 | $11,499.90 | $13,727.10 | $9,962.11 | $12,698.70 | $33,945.00 | $19,136,941 |
| 2018-01-18 | $12,747.70 | $13,477.20 | $11,323.40 | $12,704.40 | $37,604.80 | $19,145,531 |
| 2018-01-19 | $12,570.80 | $13,190.30 | $12,227.80 | $12,631.60 | $77,824.60 | $19,035,821 |
| 2018-01-20 | $12,768.90 | $14,495.10 | $12,762.20 | $14,179.70 | $20,537.20 | $21,368,808 |
| 2018-01-21 | $14,212.70 | $14,212.70 | $11,762.20 | $11,854.00 | $41,440.30 | $17,863,978 |
| 2018-01-22 | $12,438.60 | $12,766.00 | $11,088.30 | $12,689.90 | $179,230 | $19,123,679 |
| 2018-01-23 | $12,665.40 | $18,569.80 | $11,301.00 | $11,301.00 | $41,927.80 | $17,030,607 |
| 2018-01-24 | $11,294.50 | $13,639.10 | $10,988.90 | $12,194.20 | $57,080.80 | $18,376,659 |
| 2018-01-25 | $12,394.80 | $13,711.20 | $12,247.70 | $13,022.60 | $89,076.50 | $19,625,058 |
| 2018-01-26 | $12,988.00 | $13,517.50 | $10,794.90 | $11,703.90 | $100,648 | $17,637,777 |
| 2018-01-27 | $11,237.60 | $12,006.20 | $9,629.31 | $11,614.80 | $253,032 | $17,503,504 |
| 2018-01-28 | $11,674.20 | $12,680.10 | $10,864.20 | $12,289.00 | $96,316.70 | $18,519,523 |
| 2018-01-29 | $12,277.30 | $12,436.20 | $10,647.40 | $10,968.30 | $67,769.20 | $16,529,228 |
| 2018-01-30 | $10,971.90 | $10,971.90 | $9,258.39 | $9,426.84 | $56,350.70 | $14,206,248 |
| 2018-01-31 | $9,382.28 | $9,837.86 | $9,031.24 | $9,622.12 | $61,780.70 | $14,500,535 |