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 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $9,644.49 | $10,371.90 | $8,725.95 | $8,958.55 | $86,057.40 | $13,500,535 |
| 2018-02-02 | $8,940.05 | $9,055.43 | $7,574.45 | $8,695.89 | $20,438.60 | $13,104,706 |
| 2018-02-03 | $8,725.57 | $9,489.62 | $8,254.04 | $9,008.27 | $19,609.90 | $13,575,463 |
| 2018-02-04 | $9,012.89 | $10,501.00 | $8,652.66 | $9,047.33 | $24,020.80 | $13,634,326 |
| 2018-02-05 | $8,959.59 | $9,144.42 | $7,086.24 | $7,377.81 | $31,454.30 | $11,118,360 |
| 2018-02-06 | $7,387.14 | $8,590.84 | $6,271.28 | $8,461.93 | $37,300.70 | $12,752,129 |
| 2018-02-07 | $8,370.68 | $8,873.42 | $7,368.10 | $7,383.39 | $68,324.50 | $11,126,769 |
| 2018-02-08 | $7,353.87 | $9,114.13 | $7,353.87 | $8,872.31 | $19,806.30 | $13,370,571 |
| 2018-02-09 | $8,899.60 | $9,081.59 | $7,662.74 | $8,530.50 | $22,630.60 | $12,855,464 |
| 2018-02-10 | $8,536.73 | $9,612.58 | $8,100.51 | $8,667.64 | $22,483.10 | $13,062,133 |
| 2018-02-11 | $8,660.23 | $8,660.23 | $7,983.58 | $8,055.01 | $19,332.80 | $12,138,900 |
| 2018-02-12 | $8,106.35 | $8,832.58 | $8,106.35 | $8,348.50 | $6,086.06 | $12,581,190 |
| 2018-02-13 | $8,363.69 | $8,622.14 | $7,987.67 | $8,079.78 | $33,205.60 | $12,176,228 |
| 2018-02-14 | $8,055.69 | $9,740.77 | $8,055.69 | $9,117.94 | $30,498.60 | $13,740,736 |
| 2018-02-15 | $9,122.88 | $12,217.80 | $9,019.44 | $12,052.10 | $62,107.50 | $18,162,515 |
| 2018-02-16 | $12,000.60 | $12,263.30 | $10,107.00 | $10,249.50 | $14,728.80 | $15,445,997 |
| 2018-02-17 | $10,247.20 | $11,434.10 | $10,115.30 | $11,366.90 | $17,900.80 | $17,129,918 |
| 2018-02-18 | $11,401.80 | $11,596.50 | $10,477.20 | $10,610.40 | $10,484.60 | $15,989,873 |
| 2018-02-19 | $10,561.60 | $11,210.00 | $10,461.40 | $11,123.40 | $34,164.60 | $16,762,964 |
| 2018-02-20 | $11,133.50 | $11,712.30 | $11,070.00 | $11,189.70 | $34,053.90 | $16,862,878 |
| 2018-02-21 | $11,175.70 | $11,196.40 | $6,978.69 | $9,762.06 | $32,764.60 | $14,711,424 |
| 2018-02-22 | $9,752.16 | $10,154.50 | $8,868.42 | $8,868.42 | $13,929.50 | $13,364,709 |
| 2018-02-23 | $8,860.14 | $9,707.52 | $8,394.91 | $9,101.81 | $58,390.90 | $13,716,428 |
| 2018-02-24 | $9,090.30 | $9,405.51 | $8,411.40 | $8,681.64 | $22,580.90 | $13,083,231 |
| 2018-02-25 | $8,668.24 | $8,818.52 | $7,855.68 | $7,855.68 | $251.38 | $11,838,510 |
| 2018-02-26 | $7,865.74 | $8,978.63 | $6,888.79 | $8,597.50 | $25,100.60 | $12,956,433 |
| 2018-02-27 | $8,622.35 | $9,252.15 | $8,350.10 | $9,050.01 | $29,209.20 | $13,638,365 |
| 2018-02-28 | $9,039.34 | $9,310.43 | $8,312.35 | $8,715.62 | $2,858.94 | $13,134,439 |