Rubex Money RBMC
Xếp hạng #?
22:31:09 30/04/2019
Rubex Money (RBMC)
Không theo dõi
Lịch sử giá Rubex Money (RBMC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0004230 | $0.0004295 | $0.0004229 | $0.0004238 | $0.3383 | $0 |
| 2019-03-02 | $0.0004231 | $0.0004262 | $0.0004209 | $0.0004247 | $441.33 | $0 |
| 2019-03-03 | $0.0004242 | $0.0004262 | $0.0004210 | $0.0004225 | $49.34 | $0 |
| 2019-03-04 | $0.0004230 | $0.0004249 | $0.0004109 | $0.0004135 | $506.48 | $0 |
| 2019-03-05 | $0.0004138 | $0.0004689 | $0.0004118 | $0.0004681 | $347.44 | $0 |
| 2019-03-06 | $0.0004674 | $0.0004702 | $0.0004298 | $0.0004681 | $456.54 | $0 |
| 2019-03-07 | $0.0004682 | $0.0004712 | $0.0003509 | $0.0003516 | $10.05 | $0 |
| 2019-03-08 | $0.0003520 | $0.0004346 | $0.0003513 | $0.0004288 | $521.69 | $0 |
| 2019-03-09 | $0.0004285 | $0.0004311 | $0.0003897 | $0.0003962 | $8.05 | $0 |
| 2019-03-10 | $0.0003967 | $0.0003967 | $0.0003549 | $0.0003953 | $480.56 | $0 |
| 2019-03-11 | $0.0003949 | $0.0003971 | $0.0003884 | $0.0003899 | $397.67 | $0 |
| 2019-03-12 | $0.0003903 | $0.0003926 | $0.0003858 | $0.0003902 | $9.75 | $0 |
| 2019-03-13 | $0.0003912 | $0.0003922 | $0.0003887 | $0.0003889 | $0 | $0 |
| 2019-03-14 | $0.0003889 | $0.0003913 | $0.0003507 | $0.0003529 | $390.07 | $0 |
| 2019-03-15 | $0.0003526 | $0.0004363 | $0.0002760 | $0.0003960 | $380.22 | $0 |
| 2019-03-16 | $0.0003961 | $0.0004076 | $0.0002824 | $0.0002832 | $56.18 | $0 |
| 2019-03-17 | $0.0002832 | $0.0003636 | $0.0002799 | $0.0003215 | $257.08 | $0 |
| 2019-03-18 | $0.0003218 | $0.0003619 | $0.0002406 | $0.0002415 | $252.19 | $0 |
| 2019-03-19 | $0.0002417 | $0.0003643 | $0.0002410 | $0.0003259 | $9.18 | $0 |
| 2019-03-20 | $0.0003255 | $0.0003679 | $0.0003220 | $0.0003260 | $3.12 | $0 |
| 2019-03-21 | $0.0003265 | $0.0003680 | $0.0001998 | $0.0002013 | $243.17 | $0 |
| 2019-03-22 | $0.0002011 | $0.0003245 | $0.0002008 | $0.0003215 | $5.51 | $0 |
| 2019-03-23 | $0.0003212 | $0.0003239 | $0.0002410 | $0.0002822 | $97.93 | $0 |
| 2019-03-24 | $0.0002819 | $0.0002824 | $0.0002798 | $0.0002810 | $0.05609 | $0 |
| 2019-03-25 | $0.0002815 | $0.0003553 | $0.0002753 | $0.0002776 | $6.17 | $0 |
| 2019-03-26 | $0.0002765 | $0.0003566 | $0.0002364 | $0.0002785 | $79.90 | $0 |
| 2019-03-27 | $0.0002786 | $0.0003675 | $0.0001615 | $0.0003675 | $13.45 | $0 |
| 2019-03-28 | $0.0003673 | $0.0003673 | $0.0002433 | $0.0002844 | $2.97 | $0 |
| 2019-03-29 | $0.0002844 | $0.0002878 | $0.0002818 | $0.0002862 | $0.02987 | $0 |
| 2019-03-30 | $0.0002856 | $0.0003080 | $0.0002825 | $0.0002871 | $0.009968 | $0 |
| 2019-03-31 | $0.0002871 | $0.0002875 | $0.0002859 | $0.0002870 | $0.6743 | $0 |