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 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $4,157.78 | $4,185.23 | $3,943.02 | $3,973.16 | $9,638.43 | $5,987,552 |
| 2018-10-02 | $3,961.92 | $4,200.11 | $3,953.72 | $4,126.40 | $9,704.32 | $6,218,485 |
| 2018-10-03 | $4,128.46 | $4,139.57 | $3,550.09 | $3,913.13 | $10,169.00 | $5,897,087 |
| 2018-10-04 | $3,917.75 | $4,169.30 | $3,510.41 | $3,543.68 | $2,757.37 | $5,340,326 |
| 2018-10-05 | $3,552.93 | $4,229.09 | $3,534.12 | $4,215.06 | $7,161.39 | $6,352,095 |
| 2018-10-06 | $4,224.52 | $4,225.52 | $3,878.71 | $3,882.65 | $11,585.20 | $5,851,154 |
| 2018-10-07 | $3,897.05 | $4,092.42 | $3,488.33 | $4,066.66 | $8,754.44 | $6,128,457 |
| 2018-10-08 | $4,085.39 | $4,150.99 | $3,511.55 | $3,514.16 | $2,765.65 | $5,295,839 |
| 2018-10-09 | $3,526.41 | $3,741.48 | $3,310.00 | $3,435.45 | $21,589.00 | $5,177,223 |
| 2018-10-10 | $3,422.03 | $3,739.94 | $2,317.99 | $3,691.44 | $5,374.68 | $5,563,000 |
| 2018-10-11 | $3,678.99 | $3,682.57 | $2,933.20 | $3,052.60 | $10,494.50 | $4,600,268 |
| 2018-10-12 | $3,048.67 | $3,144.96 | $3,038.59 | $3,118.94 | $1,182.70 | $4,700,243 |
| 2018-10-13 | $3,119.02 | $3,137.46 | $2,922.22 | $2,928.00 | $1,197.55 | $4,412,496 |
| 2018-10-14 | $2,928.73 | $3,158.59 | $2,928.62 | $3,130.32 | $46.95 | $4,717,392 |
| 2018-10-15 | $3,133.80 | $3,256.44 | $2,882.72 | $3,035.94 | $2,258.74 | $4,575,162 |
| 2018-10-16 | $3,033.16 | $3,037.25 | $2,883.18 | $2,916.08 | $720.51 | $4,394,533 |
| 2018-10-17 | $2,926.14 | $2,933.10 | $2,780.98 | $2,805.04 | $589.06 | $4,227,195 |
| 2018-10-18 | $2,816.05 | $3,005.65 | $2,571.34 | $2,591.02 | $655.53 | $3,904,667 |
| 2018-10-19 | $2,590.61 | $2,718.79 | $2,378.11 | $2,379.90 | $571.18 | $3,586,509 |
| 2018-10-20 | $2,380.08 | $3,291.91 | $2,375.09 | $3,291.91 | $5,143.99 | $4,960,908 |
| 2018-10-21 | $3,292.66 | $3,332.79 | $2,416.85 | $2,433.35 | $406.99 | $3,667,058 |
| 2018-10-22 | $2,432.12 | $2,495.18 | $2,401.21 | $2,431.41 | $1,636.11 | $3,664,135 |
| 2018-10-23 | $2,431.19 | $2,443.22 | $2,027.09 | $2,056.50 | $7,754.31 | $3,099,146 |
| 2018-10-24 | $2,047.18 | $2,176.04 | $1,984.56 | $2,100.78 | $4,542.61 | $3,165,875 |
| 2018-10-25 | $2,101.74 | $2,184.40 | $1,957.84 | $2,021.15 | $3,640.36 | $3,045,873 |
| 2018-10-26 | $2,017.86 | $2,137.66 | $1,933.87 | $2,132.77 | $3,347.43 | $3,214,084 |
| 2018-10-27 | $2,124.54 | $2,140.40 | $1,866.82 | $1,866.85 | $109.60 | $2,813,343 |
| 2018-10-28 | $1,876.90 | $2,142.10 | $1,866.00 | $2,139.33 | $325.18 | $3,223,970 |
| 2018-10-29 | $2,128.57 | $2,663.09 | $1,388.50 | $2,662.66 | $3,353.75 | $4,012,629 |
| 2018-10-30 | $2,663.02 | $2,677.01 | $2,229.29 | $2,310.06 | $5,357.14 | $3,481,260 |
| 2018-10-31 | $2,317.27 | $2,481.59 | $2,154.38 | $2,154.38 | $13,342.20 | $3,246,651 |