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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $2,154.38 | $2,588.83 | $2,103.44 | $2,398.79 | $15,556.70 | $3,614,977 |
| 2018-11-02 | $2,398.79 | $2,445.92 | $2,236.57 | $2,434.55 | $1,262.49 | $3,668,867 |
| 2018-11-03 | $2,434.55 | $2,550.48 | $2,231.67 | $2,550.48 | $56.11 | $3,843,573 |
| 2018-11-04 | $2,550.48 | $2,550.48 | $2,533.73 | $2,547.31 | $0 | $3,838,796 |
| 2018-11-05 | $2,547.31 | $2,547.31 | $2,226.21 | $2,234.17 | $6,614.50 | $3,366,894 |
| 2018-11-06 | $2,243.23 | $2,782.03 | $2,228.17 | $2,575.25 | $6,043.40 | $3,871,257 |
| 2018-11-07 | $2,575.15 | $3,273.93 | $2,564.13 | $2,689.20 | $284.19 | $4,052,624 |
| 2018-11-08 | $2,687.36 | $2,692.43 | $2,152.86 | $2,155.59 | $116.40 | $3,248,474 |
| 2018-11-09 | $2,155.72 | $2,165.75 | $383.03 | $384.03 | $2,232.43 | $578,736 |
| 2018-11-10 | $383.98 | $2,001.28 | $383.98 | $1,995.05 | $843.03 | $3,006,540 |
| 2018-11-11 | $1,993.54 | $2,073.39 | $1,964.26 | $2,065.69 | $2,052.78 | $3,112,995 |
| 2018-11-12 | $2,078.42 | $2,136.16 | $2,065.80 | $2,125.27 | $0 | $3,202,782 |
| 2018-11-13 | $2,125.27 | $2,125.27 | $2,125.27 | $2,125.27 | $0 | $3,202,782 |
| 2018-11-14 | $2,125.27 | $2,125.27 | $1,577.63 | $1,596.02 | $375.07 | $2,405,202 |
| 2018-11-15 | $1,604.19 | $1,610.77 | $1,101.20 | $1,128.03 | $2,083.09 | $1,699,941 |
| 2018-11-16 | $1,127.69 | $1,458.71 | $1,115.47 | $1,418.99 | $196.19 | $2,138,418 |
| 2018-11-17 | $1,421.92 | $1,668.21 | $1,381.12 | $1,663.05 | $8,972.65 | $2,506,216 |
| 2018-11-18 | $1,668.43 | $1,977.39 | $1,499.81 | $1,965.81 | $983.77 | $2,962,476 |
| 2018-11-19 | $1,966.60 | $1,966.60 | $1,437.82 | $1,453.07 | $2,208.34 | $2,189,776 |
| 2018-11-20 | $1,444.64 | $1,483.50 | $643.32 | $666.02 | $360.48 | $1,003,691 |
| 2018-11-21 | $666.50 | $936.16 | $650.09 | $922.03 | $230.51 | $1,389,492 |
| 2018-11-22 | $918.67 | $926.45 | $651.99 | $653.71 | $585.07 | $985,145 |
| 2018-11-23 | $650.40 | $1,355.46 | $628.10 | $1,344.08 | $3,453.82 | $2,025,529 |
| 2018-11-24 | $1,343.11 | $2,054.33 | $935.51 | $1,856.02 | $1,226.53 | $2,797,022 |
| 2018-11-25 | $1,856.38 | $1,925.89 | $1,710.06 | $1,925.89 | $0 | $2,902,316 |
| 2018-11-26 | $1,925.89 | $1,925.89 | $1,925.89 | $1,925.89 | $0 | $2,902,316 |
| 2018-11-27 | $1,925.89 | $1,925.89 | $839.40 | $1,336.43 | $497.39 | $2,014,000 |
| 2018-11-28 | $1,337.71 | $1,426.66 | $926.39 | $977.71 | $341.53 | $1,473,409 |
| 2018-11-29 | $981.74 | $1,004.39 | $949.97 | $994.75 | $0 | $1,499,090 |
| 2018-11-30 | $994.75 | $994.75 | $927.06 | $944.89 | $342.95 | $1,423,951 |