RussiaCoin RC
Xếp hạng #?
04:26:03 07/02/2019
RussiaCoin (RC)
Không hoạt động
Lịch sử giá RussiaCoin (RC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.05107 | $0.05432 | $0.05107 | $0.05384 | $0.07311 | $442,341 |
| 2017-05-02 | $0.05381 | $0.05381 | $0.05361 | $0.05362 | $0.07282 | $440,582 |
| 2017-05-03 | $0.009505 | $0.01042 | $0.009505 | $0.01017 | $0.02035 | $83,599.05 |
| 2017-05-04 | $0.01029 | $0.02991 | $0.01012 | $0.02991 | $14.50 | $245,735 |
| 2017-05-05 | $0.02997 | $0.04183 | $0.02326 | $0.04131 | $8.85 | $339,444 |
| 2017-05-06 | $0.04135 | $0.04158 | $0.03042 | $0.03045 | $26.01 | $250,208 |
| 2017-05-07 | $0.03056 | $0.03909 | $0.02384 | $0.03909 | $7.21 | $321,206 |
| 2017-05-08 | $0.03910 | $0.04006 | $0.02829 | $0.02928 | $2.69 | $240,575 |
| 2017-05-09 | $0.02929 | $0.03115 | $0.02898 | $0.02984 | $0.02809 | $245,188 |
| 2017-05-10 | $0.02986 | $0.03019 | $0.02922 | $0.02988 | $1.29 | $245,547 |
| 2017-05-11 | $0.02994 | $0.04846 | $0.02961 | $0.04826 | $39.92 | $396,542 |
| 2017-05-12 | $0.04831 | $0.04841 | $0.02986 | $0.04596 | $5.04 | $377,634 |
| 2017-05-13 | $0.04607 | $0.05106 | $0.03146 | $0.03221 | $5.78 | $264,636 |
| 2017-05-14 | $0.03231 | $0.03268 | $0.03055 | $0.03109 | $2.31 | $255,447 |
| 2017-05-15 | $0.03111 | $0.03116 | $0.02974 | $0.03043 | $0.8940 | $250,006 |
| 2017-05-16 | $0.03038 | $0.03040 | $0.02910 | $0.03002 | $0.8121 | $246,645 |
| 2017-05-17 | $0.03001 | $0.03155 | $0.02969 | $0.03115 | $0.9499 | $255,928 |
| 2017-05-18 | $0.03113 | $0.03184 | $0.03064 | $0.03153 | $13.07 | $259,056 |
| 2017-05-19 | $0.03155 | $0.03387 | $0.03155 | $0.03381 | $25.70 | $277,801 |
| 2017-05-20 | $0.03377 | $0.06360 | $0.03295 | $0.06357 | $63.29 | $522,296 |
| 2017-05-21 | $0.06354 | $0.06429 | $0.03519 | $0.05481 | $1.36 | $450,340 |
| 2017-05-22 | $0.05499 | $0.05963 | $0.03723 | $0.05557 | $36.27 | $456,617 |
| 2017-05-23 | $0.05549 | $0.05868 | $0.03704 | $0.05851 | $1.35 | $480,724 |
| 2017-05-24 | $0.05858 | $0.06094 | $0.04165 | $0.04483 | $30.48 | $368,349 |
| 2017-05-25 | $0.04476 | $0.04799 | $0.03823 | $0.03926 | $29.32 | $322,542 |
| 2017-05-26 | $0.03897 | $0.04383 | $0.03467 | $0.03797 | $1.78 | $311,987 |
| 2017-05-27 | $0.03810 | $0.03924 | $0.03206 | $0.03857 | $15.01 | $316,877 |
| 2017-05-28 | $0.03867 | $0.04091 | $0.03507 | $0.03698 | $72.89 | $303,803 |
| 2017-05-29 | $0.03690 | $0.03962 | $0.03588 | $0.03879 | $0.1450 | $318,738 |
| 2017-05-30 | $0.03884 | $0.03884 | $0.03400 | $0.03845 | $3.60 | $315,882 |
| 2017-05-31 | $0.03859 | $0.04083 | $0.03820 | $0.04035 | $3.69 | $331,498 |