Rustbits RUSTBITS
Xếp hạng #?
23:29:13 05/04/2018
Rustbits (RUSTBITS)
Không hoạt động
Lịch sử giá Rustbits (RUSTBITS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.02715 | $0.02915 | $0.02677 | $0.02906 | $175.65 | $1,025,720 |
| 2017-09-02 | $0.02929 | $0.03707 | $0.02741 | $0.03679 | $863.92 | $1,298,726 |
| 2017-09-03 | $0.03685 | $0.03713 | $0.008023 | $0.008417 | $370.33 | $297,114 |
| 2017-09-04 | $0.008420 | $0.01683 | $0.008223 | $0.01478 | $281.05 | $521,817 |
| 2017-09-05 | $0.01475 | $0.03540 | $0.01317 | $0.03425 | $73.43 | $1,209,086 |
| 2017-09-06 | $0.03422 | $0.03450 | $0.01879 | $0.01909 | $55.32 | $673,788 |
| 2017-09-07 | $0.01912 | $0.02236 | $0.01832 | $0.02142 | $51.77 | $756,148 |
| 2017-09-08 | $0.02128 | $0.02187 | $0.01780 | $0.01874 | $89.07 | $661,475 |
| 2017-09-09 | $0.01854 | $0.02028 | $0.01806 | $0.01922 | $38.68 | $678,465 |
| 2017-09-10 | $0.01923 | $0.01945 | $0.01787 | $0.01831 | $298.03 | $646,196 |
| 2017-09-11 | $0.01827 | $0.02691 | $0.01777 | $0.02629 | $124.30 | $928,042 |
| 2017-09-12 | $0.02641 | $0.02849 | $0.02519 | $0.02603 | $136.12 | $918,931 |
| 2017-09-13 | $0.02605 | $0.02615 | $0.02125 | $0.02424 | $90.13 | $855,658 |
| 2017-09-14 | $0.02386 | $0.02425 | $0.01459 | $0.01465 | $51.96 | $517,306 |
| 2017-09-15 | $0.01456 | $0.01760 | $0.01235 | $0.01694 | $98.31 | $597,937 |
| 2017-09-16 | $0.01682 | $0.01820 | $0.01634 | $0.01665 | $96.64 | $587,805 |
| 2017-09-18 | $0.02525 | $0.02566 | $0.02338 | $0.02432 | $329.57 | $858,602 |
| 2017-09-19 | $0.02439 | $0.02454 | $0.02222 | $0.02388 | $323.58 | $843,016 |
| 2017-09-22 | $0.02531 | $0.02642 | $0.02478 | $0.02622 | $59.58 | $925,518 |
| 2017-09-23 | $0.02620 | $0.02787 | $0.02571 | $0.02711 | $61.61 | $957,137 |
| 2017-09-24 | $0.01612 | $0.01655 | $0.01568 | $0.01638 | $110.17 | $578,334 |
| 2017-09-25 | $0.01635 | $0.02629 | $0.01617 | $0.02479 | $79.65 | $875,084 |
| 2017-09-26 | $0.01756 | $0.01807 | $0.01720 | $0.01767 | $4,274.23 | $623,636 |
| 2017-09-27 | $0.01758 | $0.01795 | $0.01737 | $0.01737 | $4,202.19 | $613,123 |
| 2017-09-29 | $0.02673 | $0.02701 | $0.02658 | $0.02685 | $346.02 | $947,701 |
| 2017-09-30 | $0.02690 | $0.03246 | $0.02690 | $0.02894 | $371.94 | $1,021,762 |