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 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $4,676.48 | $4,829.35 | $4,605.89 | $4,700.01 | $94.00 | $7,082,915 |
| 2018-09-02 | $4,702.18 | $4,772.78 | $4,468.97 | $4,488.84 | $29,591.70 | $6,764,682 |
| 2018-09-03 | $4,487.77 | $4,494.65 | $4,328.34 | $4,433.04 | $1,932.81 | $6,680,591 |
| 2018-09-04 | $4,433.05 | $4,495.74 | $4,416.87 | $4,471.23 | $5,781.31 | $6,738,144 |
| 2018-09-05 | $4,474.92 | $4,488.89 | $4,205.66 | $4,205.66 | $7,894.09 | $6,337,930 |
| 2018-09-06 | $4,213.11 | $4,213.11 | $3,838.88 | $3,904.51 | $3,037.71 | $5,884,097 |
| 2018-09-07 | $3,900.22 | $4,146.08 | $3,888.21 | $4,110.22 | $4,080.58 | $6,194,102 |
| 2018-09-08 | $4,115.29 | $4,166.13 | $3,742.70 | $3,763.48 | $1,369.91 | $5,671,564 |
| 2018-09-09 | $3,761.71 | $4,092.89 | $3,752.25 | $3,999.30 | $7,266.44 | $6,026,945 |
| 2018-09-10 | $3,997.10 | $4,056.60 | $3,990.68 | $4,010.88 | $3,546.62 | $6,044,396 |
| 2018-09-11 | $4,017.59 | $4,212.19 | $3,884.47 | $4,048.68 | $5,353.85 | $6,101,361 |
| 2018-09-12 | $4,049.19 | $4,194.00 | $3,879.35 | $4,188.10 | $1,818.99 | $6,311,467 |
| 2018-09-13 | $4,191.72 | $4,248.79 | $4,100.96 | $4,147.99 | $7,171.60 | $6,251,021 |
| 2018-09-14 | $4,145.44 | $4,227.50 | $3,775.22 | $4,200.85 | $4,736.54 | $6,330,681 |
| 2018-09-15 | $4,195.24 | $4,276.59 | $4,146.36 | $4,169.30 | $843.39 | $6,283,135 |
| 2018-09-16 | $4,181.02 | $4,181.02 | $3,762.31 | $3,774.23 | $607.65 | $5,687,765 |
| 2018-09-17 | $3,783.53 | $4,236.50 | $3,775.72 | $4,062.67 | $6,162.79 | $6,122,444 |
| 2018-09-18 | $4,063.07 | $4,067.27 | $3,955.23 | $4,018.77 | $12,731.50 | $6,056,286 |
| 2018-09-19 | $4,021.03 | $4,103.79 | $3,905.47 | $4,042.81 | $48.51 | $6,092,515 |
| 2018-09-20 | $4,044.59 | $4,177.48 | $3,921.91 | $4,162.46 | $9,168.83 | $6,272,827 |
| 2018-09-21 | $4,162.86 | $4,319.02 | $3,897.83 | $4,319.02 | $737.94 | $6,508,763 |
| 2018-09-22 | $4,322.37 | $4,350.39 | $3,551.47 | $3,563.63 | $1,261.52 | $5,370,390 |
| 2018-09-23 | $3,565.40 | $4,289.76 | $3,548.94 | $4,212.04 | $8,631.86 | $6,347,544 |
| 2018-09-24 | $4,213.08 | $4,226.09 | $3,957.53 | $4,160.48 | $6,885.30 | $6,269,843 |
| 2018-09-25 | $4,155.81 | $4,157.61 | $3,518.54 | $4,041.11 | $5,832.39 | $6,089,953 |
| 2018-09-26 | $4,034.58 | $4,149.37 | $3,773.76 | $4,038.99 | $1,708.85 | $6,086,758 |
| 2018-09-27 | $4,043.92 | $4,331.07 | $4,043.92 | $4,322.58 | $140.05 | $6,514,128 |
| 2018-09-28 | $3,703.87 | $4,309.38 | $3,695.93 | $4,211.06 | $9,110.97 | $6,346,067 |
| 2018-09-29 | $4,208.34 | $4,246.40 | $3,719.39 | $4,179.48 | $5,533.01 | $6,298,476 |
| 2018-09-30 | $4,177.96 | $4,233.25 | $3,762.48 | $4,172.39 | $3,755.15 | $6,287,792 |