RubleBit RUBIT
Xếp hạng #?
04:44:07 08/05/2018
RubleBit (RUBIT)
Không hoạt động
Lịch sử giá RubleBit (RUBIT) 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 | $0.006195 | $0.006636 | $0.005754 | $0.006340 | $71.88 | $0 |
| 2018-03-02 | $0.006324 | $0.006467 | $0.006267 | $0.006399 | $1.28 | $0 |
| 2018-03-03 | $0.006391 | $0.006650 | $0.006100 | $0.006647 | $15.84 | $0 |
| 2018-03-04 | $0.006635 | $0.006673 | $0.005995 | $0.006673 | $10.30 | $0 |
| 2018-03-05 | $0.006669 | $0.006770 | $0.006228 | $0.006230 | $13.26 | $0 |
| 2018-03-06 | $0.006213 | $0.006389 | $0.005622 | $0.005688 | $30.10 | $0 |
| 2018-03-07 | $0.005681 | $0.006068 | $0.005289 | $0.005547 | $54.75 | $0 |
| 2018-03-08 | $0.005539 | $0.005652 | $0.004713 | $0.004863 | $157.07 | $0 |
| 2018-03-09 | $0.004833 | $0.004890 | $0.004162 | $0.004443 | $82.99 | $0 |
| 2018-03-10 | $0.004445 | $0.004714 | $0.003613 | $0.004667 | $770.24 | $0 |
| 2018-03-11 | $0.004651 | $0.004651 | $0.003999 | $0.004500 | $15.13 | $0 |
| 2018-03-12 | $0.004486 | $0.004675 | $0.004142 | $0.004662 | $7.45 | $0 |
| 2018-03-13 | $0.004635 | $0.004635 | $0.003727 | $0.004483 | $32.15 | $0 |
| 2018-03-14 | $0.004483 | $0.004681 | $0.004139 | $0.004352 | $67.80 | $0 |
| 2018-03-15 | $0.004350 | $0.004410 | $0.003695 | $0.004381 | $30.10 | $0 |
| 2018-03-16 | $0.004378 | $0.004709 | $0.004214 | $0.004558 | $39.03 | $0 |
| 2018-03-17 | $0.004566 | $0.005398 | $0.004464 | $0.004743 | $180.66 | $0 |
| 2018-03-18 | $0.004732 | $0.005069 | $0.004461 | $0.005017 | $24.64 | $0 |
| 2018-03-19 | $0.004996 | $0.005219 | $0.004651 | $0.004946 | $81.60 | $0 |
| 2018-03-20 | $0.005001 | $0.005496 | $0.004903 | $0.005155 | $142.27 | $0 |
| 2018-03-21 | $0.005165 | $0.005312 | $0.004414 | $0.004456 | $161.02 | $0 |
| 2018-03-22 | $0.004448 | $0.005597 | $0.004385 | $0.005047 | $288.08 | $0 |
| 2018-03-23 | $0.005047 | $0.005358 | $0.004823 | $0.005358 | $6.43 | $0 |
| 2018-03-24 | $0.005436 | $0.005666 | $0.005092 | $0.005259 | $16.14 | $0 |
| 2018-03-25 | $0.005187 | $0.006205 | $0.004877 | $0.004899 | $143.05 | $0 |
| 2018-03-26 | $0.004895 | $0.004922 | $0.004554 | $0.004745 | $26.10 | $0 |
| 2018-03-27 | $0.004738 | $0.004753 | $0.004278 | $0.004284 | $62.84 | $0 |
| 2018-03-28 | $0.004283 | $0.004419 | $0.004062 | $0.004283 | $31.10 | $0 |
| 2018-03-29 | $0.004288 | $0.004295 | $0.003792 | $0.003906 | $2.21 | $0 |
| 2018-03-30 | $0.003896 | $0.004687 | $0.003638 | $0.003760 | $58.49 | $0 |
| 2018-03-31 | $0.003760 | $0.004203 | $0.003749 | $0.004019 | $26.12 | $0 |