RusGas RGS
Xếp hạng #?
02:24:31 18/12/2018
RusGas (RGS)
Không hoạt động
Lịch sử giá RusGas (RGS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-08 | $0.0005024 | $0.0005028 | $0.0004318 | $0.0004388 | $400.31 | $0 |
| 2018-08-09 | $0.0004398 | $0.002922 | $0.0004398 | $0.0007201 | $82,874.80 | $0 |
| 2018-08-10 | $0.0007193 | $0.0009605 | $0.0006455 | $0.0007397 | $18,502.80 | $0 |
| 2018-08-11 | $0.0007390 | $0.0008954 | $0.0005748 | $0.0006902 | $12,760.90 | $0 |
| 2018-08-12 | $0.0006881 | $0.0008245 | $0.0006269 | $0.0006958 | $19,990.20 | $0 |
| 2018-08-13 | $0.0006956 | $0.0008424 | $0.0006233 | $0.0006897 | $32,159.50 | $0 |
| 2018-08-14 | $0.0006891 | $0.0007388 | $0.0005544 | $0.0005582 | $7,471.16 | $0 |
| 2018-08-15 | $0.0005577 | $0.0006584 | $0.0005099 | $0.0005655 | $4,607.94 | $0 |
| 2018-08-16 | $0.0005647 | $0.0007698 | $0.0005032 | $0.0005687 | $19,547.10 | $0 |
| 2018-08-17 | $0.0005687 | $0.0006494 | $0.0003895 | $0.0005260 | $29,331.50 | $0 |
| 2018-08-18 | $0.0005272 | $0.0005877 | $0.0004477 | $0.0004481 | $2,377.61 | $0 |
| 2018-08-19 | $0.0004483 | $0.0005225 | $0.0004457 | $0.0005197 | $325.40 | $0 |
| 2018-08-20 | $0.0005188 | $0.0005845 | $0.0004516 | $0.0005660 | $37,343.10 | $0 |
| 2018-08-21 | $0.0005652 | $0.0005850 | $0.0005045 | $0.0005836 | $36,583.80 | $0 |
| 2018-08-22 | $0.0005837 | $0.0006453 | $0.0005323 | $0.0005726 | $33,387.70 | $0 |
| 2018-08-23 | $0.0005731 | $0.001293 | $0.0005720 | $0.0007843 | $64,832.10 | $0 |
| 2018-08-24 | $0.0007850 | $0.001049 | $0.0007789 | $0.0008053 | $70,222.40 | $828,414 |
| 2018-08-25 | $0.0008038 | $0.001016 | $0.0007377 | $0.001012 | $52,205.90 | $1,041,246 |
| 2018-08-26 | $0.001014 | $0.001016 | $0.0007343 | $0.0008066 | $83,309.00 | $829,815 |
| 2018-08-27 | $0.0008063 | $0.0008798 | $0.0008004 | $0.0008278 | $52,286.40 | $851,605 |
| 2018-08-28 | $0.0008262 | $0.0009226 | $0.0007058 | $0.0007794 | $85,495.10 | $801,771 |
| 2018-08-29 | $0.0007801 | $0.0009254 | $0.0006999 | $0.0007041 | $71,432.00 | $724,315 |
| 2018-08-30 | $0.0007045 | $0.0008226 | $0.0005557 | $0.0005590 | $83,424.00 | $575,062 |
| 2018-08-31 | $0.0005595 | $0.0007686 | $0.0004887 | $0.0005639 | $859,812 | $580,109 |