RussiaCoin RC
Xếp hạng #?
04:26:03 07/02/2019
RussiaCoin (RC)
Không hoạt động
Lịch sử giá RussiaCoin (RC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.05219 | $0.05219 | $0.04601 | $0.04870 | $7.66 | $407,991 |
| 2018-12-02 | $0.04866 | $0.05386 | $0.04759 | $0.04802 | $6.83 | $402,334 |
| 2018-12-03 | $0.04830 | $0.04830 | $0.04485 | $0.04541 | $2.31 | $380,438 |
| 2018-12-04 | $0.04537 | $0.04728 | $0.04501 | $0.04606 | $19.21 | $385,881 |
| 2018-12-05 | $0.04611 | $0.04626 | $0.04102 | $0.04102 | $59.18 | $343,644 |
| 2018-12-06 | $0.04100 | $0.04243 | $0.03851 | $0.03851 | $9.57 | $322,614 |
| 2018-12-07 | $0.03844 | $0.03844 | $0.03361 | $0.03509 | $36.18 | $293,961 |
| 2018-12-08 | $0.03507 | $0.03959 | $0.03477 | $0.03922 | $10.47 | $328,605 |
| 2018-12-09 | $0.03911 | $0.03918 | $0.02944 | $0.03566 | $106.82 | $298,773 |
| 2018-12-10 | $0.03561 | $0.03600 | $0.02292 | $0.02295 | $142.26 | $192,235 |
| 2018-12-11 | $0.02292 | $0.02858 | $0.01882 | $0.02839 | $152.36 | $237,847 |
| 2018-12-12 | $0.02835 | $0.02860 | $0.02449 | $0.02756 | $35.08 | $230,902 |
| 2018-12-13 | $0.02757 | $0.02758 | $0.01459 | $0.02516 | $105.46 | $210,765 |
| 2018-12-14 | $0.02514 | $0.02529 | $0.02450 | $0.02456 | $0 | $205,777 |
| 2018-12-15 | $0.02456 | $0.02456 | $0.02456 | $0.02456 | $0 | $205,777 |
| 2018-12-16 | $0.02456 | $0.02456 | $0.02456 | $0.02456 | $0 | $205,777 |
| 2018-12-17 | $0.02456 | $0.02703 | $0.02199 | $0.02694 | $4.58 | $225,730 |
| 2018-12-18 | $0.02695 | $0.02819 | $0.02650 | $0.02819 | $16.90 | $236,137 |
| 2018-12-19 | $0.02827 | $0.03599 | $0.02808 | $0.03509 | $12.21 | $293,965 |
| 2018-12-20 | $0.03500 | $0.04098 | $0.03491 | $0.04098 | $62.56 | $343,353 |
| 2018-12-21 | $0.04086 | $0.04155 | $0.03662 | $0.03662 | $72.69 | $306,799 |
| 2018-12-22 | $0.03666 | $0.03781 | $0.03626 | $0.03780 | $0 | $316,712 |
| 2018-12-23 | $0.03780 | $0.03780 | $0.02187 | $0.03458 | $38.52 | $289,743 |
| 2018-12-24 | $0.03460 | $0.04162 | $0.03048 | $0.03587 | $33.37 | $300,485 |
| 2018-12-25 | $0.03594 | $0.03594 | $0.02684 | $0.02732 | $2.20 | $228,861 |
| 2018-12-26 | $0.02732 | $0.03116 | $0.02721 | $0.03099 | $2.24 | $259,642 |
| 2018-12-27 | $0.03097 | $0.03114 | $0.02913 | $0.02921 | $7.62 | $244,707 |
| 2018-12-28 | $0.02924 | $0.02937 | $0.02924 | $0.02931 | $0 | $245,583 |
| 2018-12-29 | $0.02931 | $0.02931 | $0.02931 | $0.02931 | $0 | $245,583 |
| 2018-12-30 | $0.02931 | $0.03086 | $0.02931 | $0.03067 | $3.68 | $256,964 |
| 2018-12-31 | $0.03071 | $0.03071 | $0.02235 | $0.02247 | $10.44 | $188,242 |