Remicoin RMC
Xếp hạng #?
09:58:36 03/02/2021
Remicoin (RMC)
Không hoạt động
Lịch sử giá Remicoin (RMC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.9993 | $1.06 | $0.7831 | $0.8332 | $1,103.23 | $1,649,078 |
| 2017-12-02 | $0.8327 | $1.10 | $0.8216 | $0.9829 | $1,553.12 | $1,945,405 |
| 2017-12-03 | $0.9839 | $1.00 | $0.5294 | $0.7282 | $1,141.15 | $1,441,249 |
| 2017-12-04 | $0.7306 | $0.7899 | $0.4375 | $0.7899 | $3,214.47 | $1,563,377 |
| 2017-12-05 | $0.7914 | $0.7942 | $0.3514 | $0.4687 | $1,367.52 | $927,759 |
| 2017-12-06 | $0.4677 | $0.6397 | $0.4677 | $0.5986 | $1,265.17 | $1,184,817 |
| 2017-12-07 | $0.5976 | $0.8656 | $0.4560 | $0.8656 | $9,102.95 | $1,713,127 |
| 2017-12-08 | $0.8676 | $0.8805 | $0.4832 | $0.8462 | $744.25 | $1,674,738 |
| 2017-12-09 | $0.8455 | $0.9537 | $0.4402 | $0.4867 | $320.15 | $963,381 |
| 2017-12-10 | $0.4887 | $0.5083 | $0.3821 | $0.4348 | $519.41 | $860,642 |
| 2017-12-11 | $0.4315 | $0.8352 | $0.3198 | $0.8008 | $1,570.83 | $1,584,887 |
| 2017-12-12 | $0.8033 | $0.8147 | $0.5345 | $0.7072 | $115.81 | $1,399,721 |
| 2017-12-13 | $0.7078 | $0.8334 | $0.4066 | $0.7769 | $2,565.60 | $1,537,639 |
| 2017-12-14 | $0.7744 | $0.7854 | $0.4909 | $0.7576 | $390.73 | $1,499,420 |
| 2017-12-15 | $0.7587 | $0.8155 | $0.5843 | $0.5907 | $555.25 | $1,169,114 |
| 2017-12-16 | $0.5915 | $0.8733 | $0.5853 | $0.8664 | $1,740.98 | $1,714,812 |
| 2017-12-17 | $0.8665 | $0.8783 | $0.6574 | $0.7860 | $2,126.60 | $1,555,759 |
| 2017-12-18 | $0.7884 | $0.7884 | $0.4796 | $0.7033 | $1,050.17 | $1,392,042 |
| 2017-12-19 | $0.7039 | $0.8202 | $0.4854 | $0.5361 | $4,839.91 | $1,061,026 |
| 2017-12-20 | $0.5356 | $0.5372 | $0.4748 | $0.4952 | $1,460.92 | $980,070 |
| 2017-12-21 | $0.4965 | $0.5970 | $0.4040 | $0.4712 | $328.55 | $932,555 |
| 2017-12-22 | $0.4728 | $0.4934 | $0.2947 | $0.3556 | $3,221.28 | $703,844 |
| 2017-12-23 | $0.3590 | $0.4929 | $0.3549 | $0.3758 | $1,898.45 | $743,721 |
| 2017-12-24 | $0.3799 | $0.4328 | $0.3226 | $0.4223 | $688.84 | $835,840 |
| 2017-12-25 | $0.4267 | $0.9549 | $0.4000 | $0.4066 | $885.65 | $804,748 |
| 2017-12-26 | $0.4063 | $0.8821 | $0.3580 | $0.8233 | $1,043.08 | $1,629,531 |
| 2017-12-27 | $0.8245 | $0.8338 | $0.3937 | $0.5905 | $568.12 | $1,168,797 |
| 2017-12-28 | $0.5893 | $0.5921 | $0.3691 | $0.3713 | $2,244.71 | $734,882 |
| 2017-12-29 | $0.3751 | $0.9235 | $0.3700 | $0.4735 | $624.57 | $937,226 |
| 2017-12-30 | $0.4728 | $0.4728 | $0.2552 | $0.3598 | $312.74 | $712,054 |
| 2017-12-31 | $0.3559 | $0.4556 | $0.3523 | $0.4474 | $1,327.18 | $885,434 |