Remicoin RMC
Xếp hạng #?
09:58:36 03/02/2021
Remicoin (RMC)
Không hoạt động
Lịch sử giá Remicoin (RMC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1228 | $0.1340 | $0.09000 | $0.1324 | $3.28 | $248,182 |
| 2018-03-02 | $0.1320 | $0.1460 | $0.1232 | $0.1452 | $257.31 | $272,193 |
| 2018-03-03 | $0.1450 | $0.1481 | $0.02007 | $0.08163 | $1,187.57 | $153,025 |
| 2018-03-04 | $0.08159 | $0.08162 | $0.06784 | $0.07019 | $162.62 | $131,581 |
| 2018-03-05 | $0.07014 | $0.07057 | $0.05774 | $0.05792 | $2.97 | $108,578 |
| 2018-03-06 | $0.05776 | $0.1418 | $0.04806 | $0.07096 | $13,200.10 | $133,034 |
| 2018-03-07 | $0.07088 | $0.07192 | $0.05724 | $0.05949 | $105.89 | $111,532 |
| 2018-03-08 | $0.05941 | $0.06050 | $0.04657 | $0.04807 | $130.77 | $90,122.76 |
| 2018-03-09 | $0.04777 | $0.05574 | $0.04312 | $0.05544 | $0.9425 | $103,938 |
| 2018-03-10 | $0.05547 | $0.05681 | $0.04701 | $0.04743 | $15.52 | $88,911.32 |
| 2018-03-11 | $0.04726 | $0.05652 | $0.02699 | $0.03738 | $305.13 | $70,084.94 |
| 2018-03-12 | $0.03727 | $0.04885 | $0.03188 | $0.04571 | $45.71 | $85,686.60 |
| 2018-03-13 | $0.04544 | $0.04741 | $0.009615 | $0.02365 | $477.50 | $44,336.71 |
| 2018-03-14 | $0.02365 | $0.05232 | $0.007753 | $0.04590 | $56.11 | $86,046.55 |
| 2018-03-15 | $0.04588 | $0.04617 | $0.01393 | $0.01510 | $73.51 | $28,312.67 |
| 2018-03-16 | $0.01509 | $0.03379 | $0.01453 | $0.03261 | $5.90 | $61,131.25 |
| 2018-03-17 | $0.03266 | $0.03271 | $0.03052 | $0.03115 | $97.37 | $58,395.46 |
| 2018-03-18 | $0.03107 | $0.03283 | $0.02889 | $0.03249 | $64.98 | $60,907.03 |
| 2018-03-19 | $0.03235 | $0.03428 | $0.03215 | $0.03296 | $32.96 | $61,784.59 |
| 2018-03-21 | $0.02303 | $0.02360 | $0.02264 | $0.02307 | $24.38 | $43,243.37 |
| 2018-03-22 | $0.02302 | $0.02348 | $0.02207 | $0.02233 | $12.40 | $41,859.07 |
| 2018-03-23 | $0.01568 | $0.02252 | $0.01540 | $0.02252 | $1.22 | $42,217.14 |
| 2018-03-24 | $0.02284 | $0.02335 | $0.02266 | $0.02288 | $1.15 | $42,886.42 |
| 2018-03-25 | $0.005848 | $0.03465 | $0.005784 | $0.03392 | $325.26 | $63,589.77 |
| 2018-03-26 | $0.03386 | $0.03386 | $0.01971 | $0.02054 | $58.81 | $38,498.25 |
| 2018-03-27 | $0.02050 | $0.02199 | $0.01966 | $0.02065 | $79.30 | $38,705.78 |
| 2018-03-28 | $0.02064 | $0.02244 | $0.02053 | $0.02229 | $155.28 | $41,785.39 |
| 2018-03-29 | $0.02231 | $0.02379 | $0.01729 | $0.02251 | $66.28 | $42,202.89 |
| 2018-03-30 | $0.02246 | $0.02282 | $0.02093 | $0.02104 | $60.59 | $39,447.23 |
| 2018-03-31 | $0.01655 | $0.02268 | $0.01655 | $0.02197 | $18.98 | $41,184.17 |