Rubex Money RBMC
Xếp hạng #?
22:31:09 30/04/2019
Rubex Money (RBMC)
Không theo dõi
Lịch sử giá Rubex Money (RBMC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0006004 | $0.0006176 | $0.0005930 | $0.0006166 | $0.07399 | $0 |
| 2019-01-02 | $0.0006181 | $0.0006181 | $0.0005405 | $0.0005509 | $390.69 | $0 |
| 2019-01-03 | $0.0005510 | $0.0005780 | $0.0005361 | $0.0005753 | $322.44 | $0 |
| 2019-01-04 | $0.0005758 | $0.0005805 | $0.0005290 | $0.0005400 | $45.19 | $0 |
| 2019-01-05 | $0.0005386 | $0.0006982 | $0.0005386 | $0.0005754 | $437.70 | $0 |
| 2019-01-06 | $0.0005753 | $0.0006963 | $0.0005435 | $0.0005709 | $752.33 | $0 |
| 2019-01-07 | $0.0005710 | $0.0006481 | $0.0005618 | $0.0006434 | $745.19 | $0 |
| 2019-01-08 | $0.0006444 | $0.0006465 | $0.0005638 | $0.0005638 | $88.06 | $0 |
| 2019-01-09 | $0.0005648 | $0.0006487 | $0.0005628 | $0.0006452 | $796.42 | $0 |
| 2019-01-10 | $0.0006456 | $0.0006501 | $0.0005103 | $0.0005138 | $1,084.41 | $0 |
| 2019-01-11 | $0.0005137 | $0.0005912 | $0.0005100 | $0.0005152 | $809.59 | $0 |
| 2019-01-12 | $0.0005147 | $0.0005492 | $0.0005098 | $0.0005119 | $664.43 | $0 |
| 2019-01-13 | $0.0005114 | $0.0005346 | $0.0004946 | $0.0004964 | $922.56 | $0 |
| 2019-01-14 | $0.0004966 | $0.0005573 | $0.0004957 | $0.0005177 | $718.52 | $0 |
| 2019-01-15 | $0.0005176 | $0.0005200 | $0.0005063 | $0.0005083 | $7.90 | $0 |
| 2019-01-16 | $0.0005074 | $0.0005899 | $0.0005068 | $0.0005841 | $702.45 | $0 |
| 2019-01-17 | $0.0005841 | $0.0005853 | $0.0005121 | $0.0005147 | $429.85 | $0 |
| 2019-01-18 | $0.0005146 | $0.0005153 | $0.0005086 | $0.0005116 | $1.51 | $0 |
| 2019-01-19 | $0.0005117 | $0.0005614 | $0.0005107 | $0.0005218 | $1,124.43 | $0 |
| 2019-01-20 | $0.0005213 | $0.0005245 | $0.0005009 | $0.0005035 | $119.15 | $0 |
| 2019-01-21 | $0.0005040 | $0.0005051 | $0.0004609 | $0.0004645 | $90.77 | $0 |
| 2019-01-22 | $0.0004648 | $0.0004709 | $0.0004261 | $0.0004685 | $8.29 | $0 |
| 2019-01-23 | $0.0004685 | $0.0005055 | $0.0004313 | $0.0005015 | $662.88 | $0 |
| 2019-01-24 | $0.0005014 | $0.0005056 | $0.0004321 | $0.0004684 | $721.62 | $0 |
| 2019-01-25 | $0.0004694 | $0.0005022 | $0.0004644 | $0.0004684 | $406.13 | $0 |
| 2019-01-26 | $0.0004683 | $0.0004755 | $0.0004310 | $0.0004678 | $850.20 | $0 |
| 2019-01-27 | $0.0004680 | $0.0004693 | $0.0004599 | $0.0004649 | $572.34 | $0 |
| 2019-01-28 | $0.0004654 | $0.0004661 | $0.0004118 | $0.0004505 | $772.37 | $0 |
| 2019-01-29 | $0.0004508 | $0.0004515 | $0.0004416 | $0.0004469 | $0.3310 | $0 |
| 2019-01-30 | $0.0004473 | $0.0004547 | $0.0004167 | $0.0004181 | $524.63 | $0 |
| 2019-01-31 | $0.0004179 | $0.0004210 | $0.0003444 | $0.0003454 | $502.84 | $0 |