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 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $5,544.49 | $5,597.76 | $5,082.40 | $5,597.76 | $2,376.09 | $8,435,824 |
| 2018-05-02 | $5,589.33 | $5,759.96 | $5,549.94 | $5,737.76 | $1,164.53 | $8,646,804 |
| 2018-05-03 | $5,737.96 | $7,003.43 | $5,697.54 | $6,970.03 | $3,443.68 | $10,503,835 |
| 2018-05-04 | $6,967.31 | $6,967.31 | $5,852.47 | $5,915.30 | $1,325.03 | $8,914,357 |
| 2018-05-05 | $5,912.50 | $6,672.47 | $5,903.21 | $6,580.76 | $190.84 | $9,917,205 |
| 2018-05-06 | $6,585.21 | $6,628.71 | $6,138.93 | $6,244.42 | $168.60 | $9,410,341 |
| 2018-05-07 | $6,248.89 | $6,252.10 | $4,758.92 | $4,789.05 | $10,442.90 | $7,217,098 |
| 2018-05-08 | $4,799.22 | $6,059.86 | $4,741.46 | $5,804.12 | $1,451.03 | $8,746,809 |
| 2018-05-09 | $5,795.26 | $5,889.17 | $4,829.62 | $4,844.56 | $285.83 | $7,300,752 |
| 2018-05-10 | $4,843.20 | $5,570.63 | $4,539.57 | $5,506.56 | $10,682.70 | $8,298,386 |
| 2018-05-11 | $5,513.15 | $5,513.15 | $4,287.30 | $4,339.07 | $488.79 | $6,538,978 |
| 2018-05-12 | $4,326.32 | $5,471.54 | $4,326.32 | $5,421.22 | $8,337.84 | $8,169,779 |
| 2018-05-13 | $5,419.34 | $5,529.08 | $5,356.06 | $5,513.04 | $2,039.83 | $8,308,151 |
| 2018-05-14 | $5,513.17 | $5,757.08 | $5,412.54 | $5,648.09 | $604.34 | $8,511,672 |
| 2018-05-15 | $5,638.40 | $6,176.12 | $5,628.83 | $5,946.29 | $5.94 | $8,961,059 |
| 2018-05-16 | $5,942.86 | $5,947.74 | $4,932.34 | $5,840.28 | $7,703.32 | $8,801,302 |
| 2018-05-17 | $5,843.84 | $5,910.24 | $5,479.20 | $5,646.47 | $1,620.42 | $8,509,230 |
| 2018-05-18 | $5,651.42 | $7,087.98 | $5,567.67 | $7,072.22 | $9,722.23 | $10,657,836 |
| 2018-05-19 | $7,071.15 | $7,181.27 | $6,040.27 | $6,111.73 | $581.53 | $9,210,377 |
| 2018-05-20 | $6,116.29 | $7,123.94 | $6,076.57 | $6,235.55 | $3,841.49 | $9,396,974 |
| 2018-05-21 | $6,243.34 | $7,646.65 | $6,197.49 | $7,557.00 | $9,514.66 | $11,388,399 |
| 2018-05-22 | $7,555.64 | $8,195.83 | $7,433.40 | $7,920.38 | $8,838.38 | $11,936,013 |
| 2018-05-23 | $7,912.16 | $7,935.15 | $5,238.08 | $5,281.17 | $5,614.41 | $7,958,723 |
| 2018-05-24 | $5,267.84 | $5,936.53 | $5,116.75 | $5,438.43 | $8,327.21 | $8,195,714 |
| 2018-05-25 | $5,448.65 | $6,029.37 | $5,152.54 | $6,029.37 | $9,213.64 | $9,086,261 |
| 2018-05-26 | $6,021.46 | $6,544.33 | $5,959.33 | $5,998.12 | $1,419.21 | $9,039,167 |
| 2018-05-27 | $6,000.78 | $6,551.08 | $5,918.03 | $6,336.17 | $11,519.30 | $9,548,608 |
| 2018-05-28 | $6,337.65 | $6,482.72 | $6,204.55 | $6,337.53 | $873.31 | $9,550,658 |
| 2018-05-29 | $6,335.47 | $6,803.63 | $6,300.64 | $6,587.12 | $29,556.90 | $9,926,790 |
| 2018-05-30 | $6,591.55 | $6,763.12 | $6,558.50 | $6,650.26 | $1,853.66 | $10,021,942 |
| 2018-05-31 | $6,649.02 | $6,908.41 | $6,616.57 | $6,812.42 | $8,583.65 | $10,266,317 |