RubleBit RUBIT
Xếp hạng #?
04:44:07 08/05/2018
RubleBit (RUBIT)
Không hoạt động
Lịch sử giá RubleBit (RUBIT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.005313 | $0.005317 | $0.004777 | $0.004996 | $38.31 | $0 |
| 2018-01-02 | $0.004996 | $0.005869 | $0.004823 | $0.005509 | $11.42 | $0 |
| 2018-01-03 | $0.005489 | $0.006494 | $0.005429 | $0.005749 | $161.54 | $0 |
| 2018-01-04 | $0.005780 | $0.006126 | $0.005294 | $0.005464 | $577.73 | $0 |
| 2018-01-05 | $0.005465 | $0.006308 | $0.005227 | $0.005940 | $164.48 | $0 |
| 2018-01-06 | $0.005944 | $0.007073 | $0.005727 | $0.007058 | $71.44 | $0 |
| 2018-01-07 | $0.007053 | $0.007053 | $0.006465 | $0.006686 | $131.86 | $0 |
| 2018-01-08 | $0.006677 | $0.006865 | $0.005840 | $0.006040 | $356.71 | $0 |
| 2018-01-09 | $0.006024 | $0.01995 | $0.005759 | $0.01969 | $6,968.65 | $0 |
| 2018-01-10 | $0.01972 | $0.04205 | $0.01365 | $0.04185 | $351,897 | $0 |
| 2018-01-11 | $0.04195 | $0.1080 | $0.03618 | $0.04236 | $679,012 | $0 |
| 2018-01-12 | $0.04264 | $0.04283 | $0.02726 | $0.02939 | $11,302.00 | $0 |
| 2018-01-13 | $0.02936 | $0.04122 | $0.02861 | $0.03373 | $2,523.67 | $0 |
| 2018-01-14 | $0.03375 | $0.03980 | $0.02299 | $0.03254 | $3,035.43 | $0 |
| 2018-01-15 | $0.03080 | $0.04313 | $0.03078 | $0.04094 | $8,011.40 | $0 |
| 2018-01-16 | $0.04127 | $0.04127 | $0.02153 | $0.02434 | $7,054.14 | $0 |
| 2018-01-17 | $0.02421 | $0.02746 | $0.01679 | $0.01897 | $1,191.51 | $0 |
| 2018-01-18 | $0.01905 | $0.02279 | $0.01181 | $0.02051 | $1,631.25 | $0 |
| 2018-01-19 | $0.02030 | $0.02087 | $0.01446 | $0.01528 | $307.09 | $0 |
| 2018-01-20 | $0.01545 | $0.03124 | $0.01522 | $0.02182 | $2,260.99 | $0 |
| 2018-01-21 | $0.02187 | $0.02892 | $0.01928 | $0.01970 | $2,823.88 | $0 |
| 2018-01-22 | $0.01997 | $0.02050 | $0.01946 | $0.02031 | $2,912.46 | $0 |
| 2018-01-23 | $0.01995 | $0.02286 | $0.01549 | $0.02050 | $2,991.58 | $0 |
| 2018-01-24 | $0.02049 | $0.02165 | $0.01993 | $0.02122 | $355.96 | $0 |
| 2018-01-25 | $0.02157 | $0.03106 | $0.01833 | $0.02462 | $1,829.18 | $0 |
| 2018-01-26 | $0.02455 | $0.03051 | $0.01317 | $0.01358 | $1,518.30 | $0 |
| 2018-01-27 | $0.01357 | $0.01714 | $0.01337 | $0.01420 | $1,565.59 | $0 |
| 2018-01-28 | $0.01427 | $0.01867 | $0.01427 | $0.01428 | $932.50 | $0 |
| 2018-01-29 | $0.01427 | $0.02764 | $0.01307 | $0.02754 | $2,850.76 | $0 |
| 2018-01-30 | $0.02755 | $0.02806 | $0.01021 | $0.01440 | $3,997.59 | $0 |
| 2018-01-31 | $0.01442 | $0.01453 | $0.009601 | $0.01136 | $1,806.32 | $0 |