Remicoin RMC
Xếp hạng #?
09:58:36 03/02/2021
Remicoin (RMC)
Không hoạt động
Lịch sử giá Remicoin (RMC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $1.42 | $1.45 | $1.29 | $1.34 | $816.87 | $2,653,743 |
| 2017-11-02 | $1.34 | $1.39 | $1.26 | $1.30 | $414.92 | $2,574,852 |
| 2017-11-03 | $1.30 | $1.31 | $0.8720 | $1.21 | $2,369.17 | $2,389,141 |
| 2017-11-04 | $1.20 | $1.44 | $1.07 | $1.37 | $7,622.17 | $2,706,193 |
| 2017-11-05 | $1.36 | $1.86 | $1.05 | $1.11 | $27,461.50 | $2,189,695 |
| 2017-11-06 | $1.11 | $1.82 | $1.10 | $1.36 | $2,374.08 | $2,699,879 |
| 2017-11-07 | $1.36 | $1.40 | $1.15 | $1.28 | $1,878.96 | $2,543,184 |
| 2017-11-08 | $1.28 | $1.47 | $1.18 | $1.19 | $13,853.30 | $2,362,105 |
| 2017-11-09 | $1.19 | $1.33 | $1.15 | $1.16 | $2,573.78 | $2,296,256 |
| 2017-11-10 | $1.16 | $1.22 | $1.06 | $1.11 | $549.61 | $2,205,904 |
| 2017-11-11 | $1.11 | $1.62 | $1.11 | $1.20 | $8,959.70 | $2,378,651 |
| 2017-11-12 | $1.20 | $1.20 | $1.02 | $1.08 | $246.32 | $2,140,471 |
| 2017-11-13 | $1.08 | $1.20 | $0.9209 | $1.03 | $201.21 | $2,044,439 |
| 2017-11-14 | $1.04 | $1.21 | $1.02 | $1.16 | $2,296.46 | $2,287,211 |
| 2017-11-15 | $1.16 | $1.46 | $0.9496 | $1.45 | $9,237.54 | $2,860,572 |
| 2017-11-16 | $1.45 | $1.45 | $1.11 | $1.18 | $4,191.92 | $2,332,931 |
| 2017-11-17 | $1.18 | $1.28 | $1.07 | $1.08 | $3,066.17 | $2,139,343 |
| 2017-11-18 | $1.08 | $1.26 | $1.04 | $1.25 | $1,330.44 | $2,468,646 |
| 2017-11-19 | $1.24 | $1.42 | $1.08 | $1.37 | $3,617.23 | $2,704,431 |
| 2017-11-20 | $1.37 | $1.38 | $0.9260 | $1.37 | $8,960.40 | $2,714,901 |
| 2017-11-21 | $1.37 | $1.37 | $0.8109 | $1.21 | $6,647.01 | $2,401,333 |
| 2017-11-22 | $1.22 | $1.24 | $0.8300 | $0.8369 | $782.69 | $1,656,316 |
| 2017-11-23 | $0.8366 | $1.16 | $0.8277 | $1.13 | $1,683.27 | $2,245,964 |
| 2017-11-24 | $1.13 | $1.16 | $0.9036 | $1.15 | $44.86 | $2,278,859 |
| 2017-11-25 | $1.15 | $1.18 | $0.9434 | $1.05 | $3,520.31 | $2,086,656 |
| 2017-11-26 | $1.05 | $1.24 | $0.9237 | $0.9317 | $4,358.87 | $1,844,011 |
| 2017-11-27 | $0.9319 | $1.24 | $0.8445 | $1.14 | $3,058.58 | $2,260,432 |
| 2017-11-28 | $1.15 | $1.17 | $0.8878 | $1.09 | $4,082.71 | $2,161,134 |
| 2017-11-29 | $1.09 | $1.15 | $0.3942 | $0.7259 | $4,028.04 | $1,436,764 |
| 2017-11-30 | $0.7371 | $1.16 | $0.6599 | $1.00 | $9,795.43 | $1,987,695 |