RubleBit RUBIT
Xếp hạng #?
04:44:07 08/05/2018
RubleBit (RUBIT)
Không hoạt động
Lịch sử giá RubleBit (RUBIT) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0004274 | $0.0005036 | $0.0002395 | $0.0003762 | $2,085.65 | $0 |
| 2016-04-02 | $0.0003766 | $0.0004677 | $0.0003199 | $0.0003447 | $234.56 | $0 |
| 2016-04-03 | $0.0003449 | $0.0004315 | $0.0003360 | $0.0003485 | $49.71 | $0 |
| 2016-04-04 | $0.0003488 | $0.0004504 | $0.0003488 | $0.0004338 | $1,916.58 | $0 |
| 2016-04-05 | $0.0004332 | $0.0007513 | $0.0003578 | $0.0003688 | $579.58 | $0 |
| 2016-04-06 | $0.0004145 | $0.0009921 | $0.0003772 | $0.0005163 | $1,170.32 | $0 |
| 2016-04-07 | $0.0005165 | $0.0009316 | $0.0003259 | $0.0005833 | $2,696.12 | $0 |
| 2016-04-08 | $0.0005835 | $0.0006245 | $0.0003564 | $0.0006087 | $1,361.56 | $0 |
| 2016-04-09 | $0.0006094 | $0.0006094 | $0.0003374 | $0.0003855 | $446.02 | $0 |
| 2016-04-10 | $0.0003858 | $0.0004191 | $0.0003716 | $0.0003720 | $7.11 | $0 |
| 2016-04-11 | $0.0003723 | $0.0003728 | $0.0003080 | $0.0003132 | $72.57 | $0 |
| 2016-04-12 | $0.0003128 | $0.0005022 | $0.0002345 | $0.0003443 | $101.23 | $0 |
| 2016-04-13 | $0.0003442 | $0.0003553 | $0.0002455 | $0.0003004 | $26.94 | $0 |
| 2016-04-14 | $0.0003006 | $0.0003011 | $0.0002415 | $0.0002501 | $12.61 | $0 |
| 2016-04-15 | $0.0002501 | $0.0002586 | $0.0002440 | $0.0002440 | $5.23 | $0 |
| 2016-04-16 | $0.0002440 | $0.0002633 | $0.0002229 | $0.0002290 | $12.18 | $0 |
| 2016-04-17 | $0.0002290 | $0.0003769 | $0.0002243 | $0.0002445 | $10.07 | $0 |
| 2016-04-18 | $0.0002447 | $0.0003894 | $0.0002447 | $0.0003814 | $4.86 | $0 |
| 2016-04-19 | $0.0003815 | $0.0003817 | $0.0001158 | $0.0001699 | $26.10 | $0 |
| 2016-04-20 | $0.0001698 | $0.0003496 | $0.0001694 | $0.0003218 | $16.47 | $0 |
| 2016-04-21 | $0.0003218 | $0.0003778 | $0.0001692 | $0.0003778 | $10.74 | $0 |
| 2016-04-22 | $0.0003778 | $0.0003830 | $0.0002007 | $0.0002674 | $14.96 | $0 |
| 2016-04-23 | $0.0002675 | $0.0002909 | $0.0002097 | $0.0002161 | $4.98 | $0 |
| 2016-04-24 | $0.0002163 | $0.0002885 | $0.0002065 | $0.0002202 | $14.54 | $0 |
| 2016-04-25 | $0.0002201 | $0.0002257 | $0.0002163 | $0.0002169 | $15.06 | $0 |
| 2016-04-26 | $0.0002170 | $0.0002231 | $0.0002046 | $0.0002051 | $1.82 | $0 |
| 2016-04-27 | $0.0002052 | $0.0002744 | $0.0001865 | $0.0001868 | $1.82 | $0 |
| 2016-04-28 | $0.0001869 | $0.0001913 | $0.0001658 | $0.0001751 | $3.37 | $0 |
| 2016-04-29 | $0.0001751 | $0.0001800 | $0.0001500 | $0.0001502 | $3.02 | $0 |
| 2016-04-30 | $0.0001502 | $0.0001590 | $0.0001496 | $0.0001569 | $0.9663 | $0 |