RusGas RGS
Xếp hạng #?
02:24:31 18/12/2018
RusGas (RGS)
Không hoạt động
Lịch sử giá RusGas (RGS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0005632 | $0.0006463 | $0.0004940 | $0.0005749 | $350,021 | $591,447 |
| 2018-09-02 | $0.0005752 | $0.0006547 | $0.0005046 | $0.0005832 | $172,593 | $599,918 |
| 2018-09-03 | $0.0005830 | $0.0006595 | $0.0005062 | $0.0006541 | $133,283 | $672,862 |
| 2018-09-04 | $0.0006541 | $0.0007384 | $0.0005169 | $0.0005883 | $631,973 | $605,228 |
| 2018-09-05 | $0.0005888 | $0.0007382 | $0.0004845 | $0.0005363 | $531,086 | $551,677 |
| 2018-09-06 | $0.0005372 | $0.0005713 | $0.0004494 | $0.0004947 | $167,103 | $898,144 |
| 2018-09-07 | $0.0004941 | $0.0004951 | $0.0004187 | $0.0004643 | $20,592.70 | $843,070 |
| 2018-09-08 | $0.0004649 | $0.0004691 | $0.0004026 | $0.0004272 | $2,781.54 | $775,584 |
| 2018-09-09 | $0.0004270 | $0.0004432 | $0.0003831 | $0.0004259 | $1,337.26 | $773,338 |
| 2018-09-10 | $0.0004257 | $0.0004270 | $0.0003412 | $0.0004104 | $7,131.56 | $745,096 |
| 2018-09-11 | $0.0004111 | $0.0004148 | $0.0003808 | $0.0003850 | $9,211.16 | $698,952 |
| 2018-09-12 | $0.0003850 | $0.0003986 | $0.0003461 | $0.0003929 | $10,454.60 | $713,301 |
| 2018-09-13 | $0.0003932 | $0.0004280 | $0.0003418 | $0.0004093 | $6,530.03 | $743,190 |
| 2018-09-14 | $0.0004091 | $0.0004200 | $0.0003753 | $0.0004030 | $9,077.67 | $731,657 |
| 2018-09-15 | $0.0004024 | $0.0004068 | $0.0003783 | $0.0003980 | $6,278.66 | $722,524 |
| 2018-09-16 | $0.0003991 | $0.0003991 | $0.0003700 | $0.0003963 | $4,055.47 | $719,452 |
| 2018-09-17 | $0.0003972 | $0.0003990 | $0.0003551 | $0.0003572 | $6,240.85 | $648,464 |
| 2018-09-18 | $0.0003572 | $0.0003711 | $0.0003233 | $0.0003301 | $6,827.83 | $599,414 |
| 2018-09-19 | $0.0003303 | $0.0003372 | $0.0003154 | $0.0003321 | $6,623.01 | $603,005 |
| 2018-09-20 | $0.0003323 | $0.0003340 | $0.0002753 | $0.0003059 | $2,791.76 | $555,480 |
| 2018-09-21 | $0.0003060 | $0.0008003 | $0.0002796 | $0.0007954 | $176,591 | $1,444,214 |
| 2018-09-22 | $0.0006746 | $0.0008703 | $0.0003411 | $0.0003889 | $619,156 | $706,055 |
| 2018-09-23 | $0.0003891 | $0.0004366 | $0.0002677 | $0.0002677 | $277,491 | $486,062 |
| 2018-09-24 | $0.0002678 | $0.0002948 | $0.0002364 | $0.0002372 | $10,614.60 | $430,687 |
| 2018-09-25 | $0.0002369 | $0.0002750 | $0.0002323 | $0.0002444 | $30,013.70 | $443,698 |
| 2018-09-26 | $0.0002440 | $0.0002602 | $0.0001820 | $0.0002328 | $14,511.10 | $422,613 |
| 2018-09-27 | $0.0002331 | $0.0002683 | $0.0002078 | $0.0002671 | $7,770.95 | $484,861 |
| 2018-09-28 | $0.0002671 | $0.0003940 | $0.0002256 | $0.0003715 | $13,432.20 | $674,487 |
| 2018-09-29 | $0.0003713 | $0.0003740 | $0.0003208 | $0.0003432 | $2,467.00 | $623,129 |
| 2018-09-30 | $0.0003431 | $0.0003457 | $0.0002970 | $0.0003045 | $4,994.24 | $552,841 |