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 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $8,728.46 | $10,383.20 | $8,658.71 | $10,050.10 | $46,049.80 | $15,145,501 |
| 2018-03-02 | $10,024.30 | $10,452.60 | $7,912.15 | $8,093.34 | $8,741.19 | $12,196,663 |
| 2018-03-03 | $8,083.44 | $10,201.10 | $8,083.44 | $10,196.40 | $3,143.28 | $15,365,975 |
| 2018-03-04 | $10,178.80 | $14,494.40 | $8,196.98 | $14,494.40 | $13,650.90 | $21,843,061 |
| 2018-03-05 | $14,483.80 | $14,492.50 | $9,201.31 | $9,229.85 | $913.76 | $13,909,384 |
| 2018-03-06 | $9,204.33 | $10,883.60 | $8,700.63 | $10,731.80 | $1,077.47 | $16,172,823 |
| 2018-03-07 | $10,717.90 | $10,879.00 | $7,484.20 | $8,914.15 | $4,617.53 | $13,433,624 |
| 2018-03-08 | $8,901.52 | $9,160.13 | $8,361.06 | $8,885.00 | $34.65 | $13,389,695 |
| 2018-03-09 | $8,828.74 | $8,932.88 | $7,511.72 | $8,483.68 | $1,278.69 | $12,784,906 |
| 2018-03-10 | $8,487.33 | $8,693.80 | $6,794.41 | $7,782.37 | $369.84 | $11,728,032 |
| 2018-03-11 | $7,755.53 | $8,622.13 | $7,490.75 | $8,516.38 | $137.20 | $12,834,185 |
| 2018-03-12 | $8,489.56 | $8,902.13 | $7,591.06 | $7,862.50 | $1,477.19 | $11,848,788 |
| 2018-03-13 | $7,817.36 | $10,545.70 | $7,122.47 | $9,256.09 | $9,159.73 | $13,948,928 |
| 2018-03-14 | $9,257.37 | $9,469.45 | $6,946.94 | $8,755.78 | $10,450.00 | $13,194,960 |
| 2018-03-15 | $8,751.85 | $8,806.81 | $6,777.28 | $6,966.06 | $7,311.92 | $10,497,852 |
| 2018-03-16 | $6,962.14 | $9,351.40 | $6,153.24 | $6,630.20 | $2,459.81 | $9,991,711 |
| 2018-03-17 | $6,641.13 | $7,919.31 | $6,236.55 | $6,364.16 | $11,710.10 | $9,590,789 |
| 2018-03-18 | $6,348.68 | $8,202.16 | $6,072.07 | $8,118.02 | $4,602.92 | $12,233,856 |
| 2018-03-19 | $8,083.82 | $9,622.16 | $8,034.19 | $9,327.20 | $15,163.50 | $14,056,090 |
| 2018-03-20 | $9,431.25 | $9,454.55 | $7,094.38 | $8,709.58 | $940.63 | $13,125,337 |
| 2018-03-21 | $8,725.36 | $9,503.68 | $7,200.26 | $7,548.86 | $298.49 | $11,376,132 |
| 2018-03-22 | $7,535.10 | $8,305.72 | $7,106.35 | $7,222.28 | $1,198.90 | $10,883,976 |
| 2018-03-23 | $7,222.10 | $7,222.10 | $6,901.74 | $7,125.41 | $142.51 | $10,737,993 |
| 2018-03-24 | $7,419.67 | $7,643.40 | $7,310.18 | $7,327.62 | $351.73 | $11,042,723 |
| 2018-03-25 | $7,226.76 | $7,809.70 | $7,191.19 | $7,601.71 | $4,150.54 | $11,455,777 |
| 2018-03-26 | $7,595.89 | $7,637.53 | $7,066.96 | $7,363.30 | $36.82 | $11,096,493 |
| 2018-03-27 | $7,352.16 | $7,394.66 | $5,996.60 | $6,285.38 | $8,654.97 | $9,472,068 |
| 2018-03-28 | $6,283.95 | $7,572.42 | $6,249.04 | $7,521.87 | $82.74 | $11,335,458 |
| 2018-03-29 | $7,530.68 | $7,543.04 | $6,976.41 | $7,021.97 | $77.24 | $10,582,109 |
| 2018-03-30 | $6,409.44 | $6,657.26 | $6,018.60 | $6,220.87 | $6,289.30 | $9,374,851 |
| 2018-03-31 | $6,221.82 | $6,556.55 | $6,203.62 | $6,313.23 | $18.94 | $9,514,038 |