RubleBit RUBIT
Xếp hạng #?
04:44:07 08/05/2018
RubleBit (RUBIT)
Không hoạt động
Lịch sử giá RubleBit (RUBIT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.004019 | $0.004077 | $0.003547 | $0.003735 | $32.08 | $0 |
| 2018-04-02 | $0.003754 | $0.003904 | $0.003729 | $0.003874 | $17.68 | $0 |
| 2018-04-03 | $0.003877 | $0.004142 | $0.003865 | $0.004008 | $52.06 | $0 |
| 2018-04-04 | $0.004005 | $0.004138 | $0.003767 | $0.003802 | $46.56 | $0 |
| 2018-04-05 | $0.003803 | $0.003827 | $0.003461 | $0.003474 | $299.86 | $0 |
| 2018-04-06 | $0.003456 | $0.003579 | $0.003341 | $0.003571 | $12.05 | $0 |
| 2018-04-07 | $0.003576 | $0.003802 | $0.003570 | $0.003725 | $44.45 | $0 |
| 2018-04-08 | $0.003728 | $0.003781 | $0.003623 | $0.003647 | $10.45 | $0 |
| 2018-04-09 | $0.003653 | $0.003720 | $0.003044 | $0.003107 | $17.50 | $0 |
| 2018-04-10 | $0.003110 | $0.003707 | $0.003061 | $0.003685 | $4.25 | $0 |
| 2018-04-11 | $0.003689 | $0.003760 | $0.003678 | $0.003760 | $28.82 | $0 |
| 2018-04-12 | $0.003751 | $0.004370 | $0.003652 | $0.004350 | $36.64 | $0 |
| 2018-04-13 | $0.004355 | $0.004537 | $0.004094 | $0.004484 | $11.64 | $0 |
| 2018-04-14 | $0.004484 | $0.004658 | $0.004067 | $0.004076 | $31.79 | $0 |
| 2018-04-15 | $0.004081 | $0.004771 | $0.004081 | $0.004759 | $5.12 | $0 |
| 2018-04-16 | $0.004757 | $0.004784 | $0.004513 | $0.004586 | $0.6994 | $0 |
| 2018-04-17 | $0.004588 | $0.004697 | $0.004203 | $0.004575 | $6.22 | $0 |
| 2018-04-18 | $0.004580 | $0.004715 | $0.004238 | $0.004242 | $2.49 | $0 |
| 2018-04-19 | $0.004245 | $0.004383 | $0.004227 | $0.004380 | $2.82 | $0 |
| 2018-04-20 | $0.004382 | $0.004550 | $0.004337 | $0.004508 | $11.76 | $0 |
| 2018-04-21 | $0.004509 | $0.004576 | $0.004271 | $0.004375 | $8.47 | $0 |
| 2018-04-22 | $0.004375 | $0.004581 | $0.004202 | $0.004223 | $54.21 | $0 |
| 2018-04-23 | $0.004215 | $0.004382 | $0.004211 | $0.004370 | $56.10 | $0 |
| 2018-04-24 | $0.004373 | $0.004647 | $0.004353 | $0.004492 | $18.39 | $0 |
| 2018-04-25 | $0.004461 | $0.004679 | $0.004282 | $0.004395 | $80.69 | $0 |
| 2018-04-26 | $0.004431 | $0.004559 | $0.004156 | $0.004549 | $20.40 | $0 |
| 2018-04-27 | $0.004556 | $0.004592 | $0.004384 | $0.004384 | $22.25 | $0 |
| 2018-04-28 | $0.004369 | $0.004619 | $0.004357 | $0.004589 | $23.29 | $0 |
| 2018-04-29 | $0.004744 | $0.005012 | $0.004691 | $0.004796 | $31.25 | $0 |
| 2018-04-30 | $0.004795 | $0.004814 | $0.004593 | $0.004616 | $16.16 | $0 |