RubleBit RUBIT
Xếp hạng #?
04:44:07 08/05/2018
RubleBit (RUBIT)
Không hoạt động
Lịch sử giá RubleBit (RUBIT) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0001570 | $0.0001897 | $0.0001442 | $0.0001445 | $5.10 | $0 |
| 2016-05-02 | $0.0001446 | $0.0002397 | $0.0001237 | $0.0001512 | $6.05 | $0 |
| 2016-05-03 | $0.0001512 | $0.0002537 | $0.0001389 | $0.0001441 | $11.11 | $0 |
| 2016-05-04 | $0.0001441 | $0.0001567 | $0.0001428 | $0.0001564 | $0.1407 | $0 |
| 2016-05-05 | $0.0001563 | $0.0002018 | $0.0001072 | $0.0002016 | $82.75 | $0 |
| 2016-05-06 | $0.0002016 | $0.0002016 | $0.0001216 | $0.0001276 | $0.5668 | $0 |
| 2016-05-07 | $0.0001276 | $0.0001756 | $0.0001269 | $0.0001376 | $0.4032 | $0 |
| 2016-05-08 | $0.0001376 | $0.0001834 | $0.0001368 | $0.0001834 | $0.1234 | $0 |
| 2016-05-09 | $0.0001833 | $0.0001833 | $0.0001370 | $0.0001381 | $1.10 | $0 |
| 2016-05-10 | $0.0001382 | $0.0001406 | $0.0001302 | $0.0001398 | $0.8119 | $0 |
| 2016-05-11 | $0.0001398 | $0.0001404 | $0.0001211 | $0.0001216 | $2.46 | $0 |
| 2016-05-12 | $0.0001216 | $0.0001216 | $0.0001174 | $0.0001178 | $0.4857 | $0 |
| 2016-05-13 | $0.0001179 | $0.0001227 | $0.0001178 | $0.0001216 | $7.07 | $0 |
| 2016-05-14 | $0.0001216 | $0.0001218 | $0.00009895 | $0.0001076 | $0.5687 | $0 |
| 2016-05-15 | $0.0001079 | $0.0001325 | $0.0001079 | $0.0001322 | $11.88 | $0 |
| 2016-05-16 | $0.0001322 | $0.0001323 | $0.0001177 | $0.0001215 | $1.46 | $0 |
| 2016-05-17 | $0.0001214 | $0.0001295 | $0.0001199 | $0.0001292 | $0.1481 | $0 |
| 2016-05-18 | $0.0001292 | $0.0001322 | $0.0001288 | $0.0001319 | $0.04681 | $0 |
| 2016-05-19 | $0.0001318 | $0.0001318 | $0.0001318 | $0.0001318 | $0.04679 | $0 |
| 2016-05-20 | $0.0001106 | $0.0001275 | $0.0001102 | $0.0001272 | $2.85 | $0 |
| 2016-05-21 | $0.0001273 | $0.0001276 | $0.0001068 | $0.0001108 | $0.1560 | $0 |
| 2016-05-22 | $0.0001108 | $0.0001109 | $0.0001106 | $0.0001106 | $0.1557 | $0 |
| 2016-05-23 | $0.0001282 | $0.0001283 | $0.0001105 | $0.0001111 | $0.8219 | $0 |
| 2016-05-24 | $0.0001110 | $0.0001252 | $0.0001110 | $0.0001115 | $2.16 | $0 |
| 2016-05-25 | $0.0001115 | $0.0001126 | $0.00008982 | $0.00008991 | $8.67 | $0 |
| 2016-05-26 | $0.00008992 | $0.0001270 | $0.00008958 | $0.0001269 | $0.9314 | $0 |
| 2016-05-27 | $0.0001269 | $0.0001339 | $0.00009443 | $0.00009475 | $0.09475 | $0 |
| 2016-05-28 | $0.00009469 | $0.0001333 | $0.00009454 | $0.0001327 | $0.05948 | $0 |
| 2016-05-29 | $0.0001325 | $0.0001496 | $0.0001280 | $0.0001419 | $0.05491 | $0 |
| 2016-05-30 | $0.0001421 | $0.0001443 | $0.0001165 | $0.0001176 | $6.37 | $0 |
| 2016-05-31 | $0.0001174 | $0.0001531 | $0.00006248 | $0.0001488 | $35.72 | $0 |