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 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $6,817.39 | $6,845.03 | $5,617.97 | $6,442.87 | $11,318.40 | $9,709,405 |
| 2018-06-02 | $6,440.08 | $6,684.10 | $5,499.51 | $6,678.69 | $33.39 | $10,064,786 |
| 2018-06-03 | $6,680.49 | $6,759.03 | $5,549.32 | $5,573.35 | $3,589.23 | $8,399,038 |
| 2018-06-04 | $5,575.94 | $6,227.55 | $5,545.35 | $5,647.38 | $32,104.90 | $8,510,602 |
| 2018-06-05 | $5,650.10 | $6,487.06 | $5,643.05 | $5,924.12 | $15,749.70 | $8,927,649 |
| 2018-06-06 | $5,922.52 | $6,069.83 | $5,700.86 | $5,813.79 | $4,871.96 | $8,761,382 |
| 2018-06-07 | $5,819.13 | $5,888.56 | $5,687.08 | $5,757.52 | $2,475.73 | $8,676,583 |
| 2018-06-08 | $5,761.89 | $5,773.77 | $5,529.73 | $5,570.18 | $5,815.27 | $8,394,261 |
| 2018-06-09 | $5,567.79 | $6,085.09 | $5,566.14 | $5,621.96 | $3,926.56 | $8,472,294 |
| 2018-06-10 | $5,629.04 | $5,922.29 | $5,391.24 | $5,478.94 | $483.76 | $8,256,763 |
| 2018-06-11 | $5,486.77 | $5,644.05 | $5,379.76 | $5,614.96 | $2,959.09 | $8,461,745 |
| 2018-06-12 | $5,611.95 | $5,611.95 | $5,221.18 | $5,252.81 | $1,870.00 | $7,915,985 |
| 2018-06-13 | $5,266.41 | $5,393.75 | $4,507.17 | $5,247.42 | $5,819.39 | $7,907,862 |
| 2018-06-14 | $5,245.09 | $5,551.21 | $5,120.09 | $5,524.98 | $3,176.41 | $8,326,145 |
| 2018-06-15 | $5,515.86 | $5,522.46 | $4,598.97 | $5,349.81 | $11,373.70 | $8,062,164 |
| 2018-06-16 | $5,330.30 | $5,392.18 | $5,058.83 | $5,110.88 | $8,448.28 | $7,702,096 |
| 2018-06-17 | $5,124.43 | $5,162.72 | $4,728.80 | $4,744.54 | $6,471.55 | $7,150,022 |
| 2018-06-18 | $4,728.34 | $4,908.95 | $4,525.87 | $4,908.95 | $7,338.88 | $7,397,788 |
| 2018-06-19 | $4,906.31 | $4,919.09 | $4,037.23 | $4,860.57 | $23,996.60 | $7,324,879 |
| 2018-06-20 | $4,863.57 | $4,888.97 | $4,630.30 | $4,656.88 | $11,279.00 | $7,017,918 |
| 2018-06-21 | $4,657.83 | $4,678.70 | $3,020.65 | $3,993.79 | $12,506.00 | $6,018,642 |
| 2018-06-22 | $3,989.37 | $4,064.59 | $3,713.92 | $3,823.72 | $2,007.45 | $5,762,346 |
| 2018-06-23 | $3,824.23 | $4,290.78 | $3,357.11 | $3,712.03 | $8,781.56 | $5,594,029 |
| 2018-06-24 | $3,711.53 | $11,414.60 | $3,568.01 | $5,133.50 | $58,381.30 | $7,736,185 |
| 2018-06-25 | $5,123.60 | $5,780.77 | $3,278.32 | $5,753.95 | $43,621.40 | $8,671,203 |
| 2018-06-26 | $5,753.95 | $5,776.48 | $4,165.57 | $5,322.81 | $13,184.90 | $8,021,475 |
| 2018-06-27 | $5,320.67 | $5,363.41 | $5,173.98 | $5,204.44 | $7,390.26 | $7,843,091 |
| 2018-06-28 | $5,206.28 | $5,221.59 | $4,255.50 | $4,691.78 | $49,207.40 | $7,070,512 |
| 2018-06-29 | $4,694.78 | $4,749.83 | $4,230.06 | $4,669.62 | $48,670.10 | $7,037,117 |
| 2018-06-30 | $4,675.94 | $4,899.75 | $4,645.66 | $4,664.16 | $3,936.55 | $7,028,889 |