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 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $6,313.04 | $6,403.17 | $5,932.41 | $6,112.58 | $1,650.40 | $9,211,658 |
| 2018-04-02 | $6,142.65 | $6,459.45 | $4,666.96 | $5,987.54 | $11,424.20 | $9,023,223 |
| 2018-04-03 | $6,414.74 | $6,656.91 | $4,700.46 | $6,010.67 | $10,705.00 | $9,058,080 |
| 2018-04-04 | $6,006.52 | $6,006.52 | $4,718.05 | $4,955.92 | $1,015.96 | $7,468,571 |
| 2018-04-05 | $4,958.00 | $5,521.69 | $4,045.71 | $5,507.28 | $7,416.05 | $8,299,471 |
| 2018-04-06 | $5,479.21 | $5,536.32 | $3,955.84 | $4,112.67 | $4,178.68 | $6,197,794 |
| 2018-04-07 | $4,117.58 | $5,666.44 | $4,111.47 | $5,576.17 | $1,516.72 | $8,403,288 |
| 2018-04-08 | $5,581.22 | $5,659.37 | $5,245.76 | $5,281.41 | $1,066.84 | $7,959,085 |
| 2018-04-09 | $5,289.97 | $5,802.46 | $5,030.47 | $5,802.46 | $510.62 | $8,744,307 |
| 2018-04-10 | $5,807.19 | $5,825.40 | $5,075.88 | $5,785.72 | $711.64 | $8,719,080 |
| 2018-04-11 | $5,791.30 | $5,845.83 | $4,813.07 | $4,874.23 | $6,643.58 | $7,345,465 |
| 2018-04-12 | $4,862.47 | $5,482.58 | $4,576.96 | $5,456.74 | $17,789.00 | $8,223,307 |
| 2018-04-13 | $5,463.63 | $6,000.15 | $5,363.52 | $5,821.56 | $4,668.89 | $8,773,091 |
| 2018-04-14 | $5,821.55 | $6,047.25 | $5,324.27 | $5,355.08 | $1,676.14 | $8,070,106 |
| 2018-04-15 | $5,360.83 | $5,442.84 | $5,139.36 | $5,182.53 | $1,223.75 | $7,810,073 |
| 2018-04-16 | $5,180.35 | $5,237.65 | $4,911.07 | $5,227.92 | $1,259.93 | $7,878,475 |
| 2018-04-17 | $5,230.56 | $5,279.47 | $4,842.88 | $5,126.14 | $13,025.50 | $7,725,093 |
| 2018-04-18 | $5,130.89 | $5,281.27 | $5,121.07 | $5,221.30 | $2,088.52 | $7,868,499 |
| 2018-04-19 | $5,225.17 | $6,170.19 | $5,005.70 | $6,106.64 | $7,303.55 | $9,202,706 |
| 2018-04-20 | $6,110.65 | $6,179.12 | $5,105.87 | $5,391.71 | $3,418.34 | $8,125,307 |
| 2018-04-21 | $5,393.56 | $6,247.12 | $4,850.58 | $6,247.12 | $8,177.48 | $9,414,410 |
| 2018-04-22 | $6,247.12 | $6,284.43 | $5,339.73 | $5,367.34 | $5.37 | $8,088,581 |
| 2018-04-23 | $5,356.51 | $6,137.55 | $5,352.04 | $5,617.93 | $4,848.27 | $8,466,221 |
| 2018-04-24 | $5,622.71 | $6,184.74 | $5,097.69 | $5,380.18 | $8,350.04 | $8,107,931 |
| 2018-04-25 | $5,343.63 | $5,870.43 | $4,925.73 | $5,265.27 | $1,800.72 | $7,934,762 |
| 2018-04-26 | $5,308.92 | $5,499.23 | $5,128.41 | $5,487.00 | $3,039.80 | $8,268,909 |
| 2018-04-27 | $5,494.59 | $5,494.59 | $5,403.44 | $5,443.71 | $3,015.81 | $8,203,671 |
| 2018-04-28 | $5,731.23 | $5,802.90 | $5,658.81 | $5,749.70 | $11.50 | $8,664,798 |
| 2018-04-29 | $5,747.46 | $5,858.07 | $5,592.66 | $5,642.79 | $5,738.72 | $8,503,685 |
| 2018-04-30 | $5,640.91 | $5,663.37 | $5,489.63 | $5,539.65 | $55.40 | $8,348,253 |