RubleBit RUBIT
Xếp hạng #?
04:44:07 08/05/2018
RubleBit (RUBIT)
Không hoạt động
Lịch sử giá RubleBit (RUBIT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01139 | $0.01214 | $0.01028 | $0.01083 | $826.73 | $0 |
| 2018-02-02 | $0.01081 | $0.01081 | $0.009078 | $0.009981 | $418.85 | $0 |
| 2018-02-03 | $0.01001 | $0.01234 | $0.009268 | $0.01201 | $119.51 | $0 |
| 2018-02-04 | $0.01257 | $0.01276 | $0.009670 | $0.01012 | $21.18 | $0 |
| 2018-02-05 | $0.01002 | $0.01023 | $0.008665 | $0.009011 | $21.47 | $0 |
| 2018-02-06 | $0.009022 | $0.009479 | $0.007719 | $0.009209 | $21.94 | $0 |
| 2018-02-08 | $0.01117 | $0.01258 | $0.007425 | $0.01037 | $2,730.07 | $0 |
| 2018-02-09 | $0.01040 | $0.01040 | $0.002670 | $0.006078 | $5,857.68 | $0 |
| 2018-02-10 | $0.006082 | $0.007627 | $0.004833 | $0.005648 | $450.04 | $0 |
| 2018-02-11 | $0.005643 | $0.006782 | $0.005186 | $0.006122 | $240.30 | $0 |
| 2018-02-12 | $0.006161 | $0.009926 | $0.006161 | $0.007993 | $2,585.43 | $0 |
| 2018-02-13 | $0.008008 | $0.008375 | $0.006871 | $0.006914 | $116.08 | $0 |
| 2018-02-14 | $0.006893 | $0.008070 | $0.005895 | $0.008049 | $230.97 | $0 |
| 2018-02-15 | $0.008054 | $0.008060 | $0.006089 | $0.007094 | $82.40 | $0 |
| 2018-02-16 | $0.007063 | $0.007869 | $0.006824 | $0.007137 | $43.39 | $0 |
| 2018-02-17 | $0.007135 | $0.007788 | $0.007044 | $0.007742 | $3.39 | $0 |
| 2018-02-18 | $0.007765 | $0.009230 | $0.007047 | $0.007514 | $106.88 | $0 |
| 2018-02-19 | $0.007479 | $0.008646 | $0.007307 | $0.007366 | $190.27 | $0 |
| 2018-02-20 | $0.007373 | $0.007876 | $0.007373 | $0.007524 | $1.99 | $0 |
| 2018-02-21 | $0.007515 | $0.008375 | $0.004110 | $0.004715 | $1,797.30 | $0 |
| 2018-02-22 | $0.004710 | $0.007526 | $0.004656 | $0.005026 | $111.02 | $0 |
| 2018-02-23 | $0.005021 | $0.006576 | $0.004897 | $0.005385 | $58.62 | $0 |
| 2018-02-24 | $0.005378 | $0.006896 | $0.005284 | $0.006215 | $34.45 | $0 |
| 2018-02-25 | $0.006205 | $0.006313 | $0.005218 | $0.005266 | $20.43 | $0 |
| 2018-02-26 | $0.005273 | $0.006665 | $0.005175 | $0.006580 | $39.22 | $0 |
| 2018-02-27 | $0.006599 | $0.006656 | $0.005500 | $0.006513 | $810.57 | $0 |
| 2018-02-28 | $0.006505 | $0.006688 | $0.006009 | $0.006186 | $35.93 | $0 |