RussiaCoin RC
Xếp hạng #?
04:26:03 07/02/2019
RussiaCoin (RC)
Không hoạt động
Lịch sử giá RussiaCoin (RC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1669 | $0.1682 | $0.1125 | $0.1383 | $1,162.28 | $1,158,300 |
| 2018-10-02 | $0.1222 | $0.1579 | $0.1151 | $0.1279 | $411.08 | $1,071,547 |
| 2018-10-03 | $0.1280 | $0.1383 | $0.1131 | $0.1157 | $89.99 | $969,077 |
| 2018-10-04 | $0.1158 | $0.1366 | $0.1155 | $0.1166 | $54.96 | $976,692 |
| 2018-10-05 | $0.1169 | $0.1413 | $0.1163 | $0.1409 | $223.28 | $1,180,057 |
| 2018-10-06 | $0.1412 | $0.1412 | $0.1187 | $0.1188 | $43.24 | $995,350 |
| 2018-10-07 | $0.1192 | $0.1401 | $0.1184 | $0.1189 | $49.75 | $995,886 |
| 2018-10-08 | $0.1194 | $0.1211 | $0.1187 | $0.1210 | $12.10 | $1,013,371 |
| 2018-10-09 | $0.1206 | $0.1219 | $0.1198 | $0.1218 | $70.62 | $1,020,249 |
| 2018-10-10 | $0.1213 | $0.1217 | $0.1192 | $0.1211 | $37.80 | $1,014,158 |
| 2018-10-11 | $0.1206 | $0.1208 | $0.1140 | $0.1153 | $30.81 | $966,145 |
| 2018-10-12 | $0.1152 | $0.1167 | $0.09978 | $0.1157 | $120.26 | $969,429 |
| 2018-10-13 | $0.1157 | $0.1165 | $0.1153 | $0.1154 | $6.38 | $966,890 |
| 2018-10-14 | $0.1091 | $0.1103 | $0.1072 | $0.1076 | $97.51 | $901,635 |
| 2018-10-15 | $0.1077 | $0.1217 | $0.1070 | $0.1155 | $58.80 | $967,628 |
| 2018-10-16 | $0.1154 | $0.1253 | $0.1117 | $0.1245 | $18.73 | $1,042,953 |
| 2018-10-17 | $0.1249 | $0.1252 | $0.1041 | $0.1044 | $40.43 | $874,977 |
| 2018-10-18 | $0.1048 | $0.1052 | $0.1029 | $0.1037 | $4.15 | $868,827 |
| 2018-10-19 | $0.1037 | $0.1046 | $0.1030 | $0.1033 | $79.88 | $865,744 |
| 2018-10-20 | $0.1033 | $0.1039 | $0.1027 | $0.1035 | $174.06 | $867,370 |
| 2018-10-21 | $0.1036 | $0.1044 | $0.1029 | $0.1041 | $174.97 | $871,910 |
| 2018-10-22 | $0.1038 | $0.1100 | $0.07789 | $0.07795 | $1,678.95 | $653,038 |
| 2018-10-23 | $0.07794 | $0.08784 | $0.07790 | $0.08112 | $293.01 | $679,595 |
| 2018-10-24 | $0.08075 | $0.08774 | $0.07383 | $0.08725 | $1,272.28 | $731,007 |
| 2018-10-25 | $0.08729 | $0.09883 | $0.08339 | $0.08339 | $45.51 | $698,610 |
| 2018-10-26 | $0.08325 | $0.08396 | $0.08313 | $0.08342 | $0 | $698,849 |
| 2018-10-27 | $0.08342 | $0.08342 | $0.08116 | $0.08124 | $4.31 | $680,621 |
| 2018-10-28 | $0.08168 | $0.08179 | $0.07437 | $0.07507 | $77.69 | $628,935 |
| 2018-10-29 | $0.07469 | $0.08915 | $0.07450 | $0.08697 | $13.05 | $728,606 |
| 2018-10-30 | $0.08698 | $0.08721 | $0.07047 | $0.07712 | $74.49 | $646,142 |
| 2018-10-31 | $0.07737 | $0.07865 | $0.07702 | $0.07834 | $215.00 | $656,316 |