RubleBit RUBIT
Xếp hạng #?
04:44:07 08/05/2018
RubleBit (RUBIT)
Không hoạt động
Lịch sử giá RubleBit (RUBIT) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0001040 | $0.0001186 | $0.00006964 | $0.00008145 | $13.60 | $0 |
| 2016-03-02 | $0.00008145 | $0.0001146 | $0.00008122 | $0.0001018 | $22.63 | $0 |
| 2016-03-03 | $0.0001017 | $0.0001130 | $0.00009961 | $0.0001123 | $16.59 | $0 |
| 2016-03-04 | $0.0001123 | $0.0001218 | $0.0001073 | $0.0001073 | $3.93 | $0 |
| 2016-03-05 | $0.0001072 | $0.0001097 | $0.00009104 | $0.0001089 | $4.66 | $0 |
| 2016-03-06 | $0.0001087 | $0.0001088 | $0.00009074 | $0.00009502 | $0.1331 | $0 |
| 2016-03-07 | $0.00009502 | $0.00009575 | $0.00008916 | $0.00008916 | $1.61 | $0 |
| 2016-03-08 | $0.00008920 | $0.0001020 | $0.00007890 | $0.00007932 | $7.75 | $0 |
| 2016-03-09 | $0.00007931 | $0.00009862 | $0.00007056 | $0.00007065 | $4.46 | $0 |
| 2016-03-10 | $0.00007063 | $0.00007925 | $0.00006998 | $0.00007908 | $1.96 | $0 |
| 2016-03-11 | $0.00007910 | $0.0001252 | $0.00006323 | $0.00007515 | $14.10 | $0 |
| 2016-03-12 | $0.00007513 | $0.00009777 | $0.00007313 | $0.00007506 | $4.60 | $0 |
| 2016-03-13 | $0.00007507 | $0.0001039 | $0.00007506 | $0.00008276 | $34.64 | $0 |
| 2016-03-14 | $0.00008279 | $0.0001024 | $0.00008009 | $0.00008036 | $7.77 | $0 |
| 2016-03-15 | $0.00008035 | $0.00008302 | $0.00007407 | $0.00007756 | $1.21 | $0 |
| 2016-03-16 | $0.00007757 | $0.00007881 | $0.00006929 | $0.00006929 | $4.97 | $0 |
| 2016-03-17 | $0.00006944 | $0.00007342 | $0.00006700 | $0.00006912 | $4.45 | $0 |
| 2016-03-18 | $0.00006909 | $0.00009623 | $0.00006854 | $0.00009621 | $18.91 | $0 |
| 2016-03-19 | $0.00009614 | $0.0001067 | $0.00007741 | $0.0001067 | $2.69 | $0 |
| 2016-03-20 | $0.0001067 | $0.0001068 | $0.00007800 | $0.00007861 | $0.7788 | $0 |
| 2016-03-21 | $0.00007855 | $0.00009085 | $0.00007007 | $0.00007030 | $3.92 | $0 |
| 2016-03-22 | $0.00007027 | $0.0001211 | $0.00007017 | $0.0001171 | $9.14 | $0 |
| 2016-03-23 | $0.0001171 | $0.0001256 | $0.00008782 | $0.0001043 | $7.12 | $0 |
| 2016-03-24 | $0.0001044 | $0.0001167 | $0.00009128 | $0.0001136 | $0.1080 | $0 |
| 2016-03-25 | $0.0001137 | $0.0001137 | $0.00008754 | $0.00008761 | $0.3663 | $0 |
| 2016-03-26 | $0.00008765 | $0.00008844 | $0.00008433 | $0.00008844 | $0.5755 | $0 |
| 2016-03-27 | $0.00008848 | $0.00009386 | $0.00008777 | $0.00009218 | $1.02 | $0 |
| 2016-03-28 | $0.00009212 | $0.00009780 | $0.00008876 | $0.00008903 | $1.21 | $0 |
| 2016-03-29 | $0.00008904 | $0.00009366 | $0.00008904 | $0.00009158 | $0.7273 | $0 |
| 2016-03-30 | $0.00009165 | $0.0005260 | $0.00009165 | $0.0003788 | $1,225.28 | $0 |
| 2016-03-31 | $0.0003818 | $0.0005918 | $0.0002385 | $0.0004274 | $538.60 | $0 |