RussiaCoin RC
Xếp hạng #?
04:26:03 07/02/2019
RussiaCoin (RC)
Không hoạt động
Lịch sử giá RussiaCoin (RC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.04068 | $0.04316 | $0.04062 | $0.04241 | $13.87 | $348,434 |
| 2017-06-02 | $0.04243 | $0.04373 | $0.04190 | $0.04373 | $0.8745 | $359,271 |
| 2017-06-03 | $0.04371 | $0.04624 | $0.04293 | $0.04589 | $8.23 | $377,048 |
| 2017-06-04 | $0.04577 | $0.04608 | $0.04471 | $0.04545 | $0.02516 | $373,399 |
| 2017-06-05 | $0.04545 | $0.1486 | $0.04545 | $0.1207 | $1,023.54 | $991,906 |
| 2017-06-06 | $0.1211 | $0.1315 | $0.1116 | $0.1154 | $120.92 | $948,260 |
| 2017-06-07 | $0.1154 | $0.1283 | $0.1133 | $0.1204 | $99.80 | $988,997 |
| 2017-06-08 | $0.1210 | $0.1258 | $0.08138 | $0.08431 | $51.79 | $692,749 |
| 2017-06-09 | $0.08418 | $0.1284 | $0.08418 | $0.1262 | $38.22 | $1,036,628 |
| 2017-06-10 | $0.1264 | $0.1277 | $0.1004 | $0.1048 | $13.35 | $861,297 |
| 2017-06-11 | $0.1048 | $0.1087 | $0.1016 | $0.1087 | $0.08153 | $893,218 |
| 2017-06-12 | $0.1086 | $0.1093 | $0.09130 | $0.09276 | $30.35 | $762,144 |
| 2017-06-13 | $0.09245 | $0.09665 | $0.08382 | $0.08408 | $7.54 | $690,816 |
| 2017-06-14 | $0.08403 | $0.08645 | $0.07439 | $0.07439 | $4.84 | $611,230 |
| 2017-06-15 | $0.07691 | $0.07892 | $0.07633 | $0.07860 | $1.09 | $645,833 |
| 2017-06-16 | $0.07854 | $0.08261 | $0.07541 | $0.07546 | $10.09 | $620,052 |
| 2017-06-17 | $0.07546 | $0.07546 | $0.05541 | $0.05541 | $1.11 | $455,239 |
| 2017-06-18 | $0.05541 | $0.07499 | $0.05541 | $0.05660 | $16.56 | $465,090 |
| 2017-06-19 | $0.05660 | $0.07312 | $0.04621 | $0.07312 | $200.38 | $600,759 |
| 2017-06-20 | $0.07312 | $0.07312 | $0.05581 | $0.07164 | $25.11 | $588,649 |
| 2017-06-21 | $0.07164 | $0.07164 | $0.06735 | $0.06735 | $0.02498 | $553,346 |
| 2017-06-22 | $0.06735 | $0.06772 | $0.06100 | $0.06772 | $33.47 | $556,425 |
| 2017-06-23 | $0.06772 | $0.07359 | $0.06741 | $0.06810 | $6.25 | $559,544 |
| 2017-06-24 | $0.06809 | $0.06885 | $0.06260 | $0.06868 | $31.23 | $564,307 |
| 2017-06-25 | $0.06852 | $0.07130 | $0.06335 | $0.06521 | $10.17 | $535,755 |
| 2017-06-26 | $0.06517 | $0.06839 | $0.05216 | $0.05431 | $0.1732 | $446,220 |
| 2017-06-27 | $0.05431 | $0.06568 | $0.05355 | $0.06506 | $13.80 | $534,569 |
| 2017-06-28 | $0.06552 | $0.06700 | $0.04814 | $0.05176 | $13.49 | $425,304 |
| 2017-06-29 | $0.05171 | $0.06548 | $0.05139 | $0.06353 | $17.48 | $521,997 |
| 2017-06-30 | $0.06366 | $0.07951 | $0.06278 | $0.07846 | $272.31 | $644,682 |