Russian Miner Coin RMC
Xếp hạng #?
22:40:17 20/12/2018
Russian Miner Coin (RMC)
Không hoạt động
Lịch sử giá Russian Miner Coin (RMC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $5,283.84 | $5,286.39 | $4,979.23 | $5,218.49 | $1,461.18 | $7,864,264 |
| 2018-08-02 | $5,221.33 | $5,282.10 | $5,034.78 | $5,071.49 | $25,580.70 | $7,642,735 |
| 2018-08-03 | $5,070.96 | $5,114.28 | $4,721.37 | $4,742.85 | $1,067.14 | $7,147,475 |
| 2018-08-04 | $4,749.69 | $4,789.15 | $4,458.49 | $4,492.71 | $1,010.86 | $6,770,514 |
| 2018-08-05 | $4,378.48 | $4,673.84 | $4,330.05 | $4,645.77 | $1,489.41 | $7,001,175 |
| 2018-08-06 | $4,651.36 | $4,724.87 | $4,168.32 | $4,336.99 | $481.41 | $6,535,844 |
| 2018-08-07 | $4,335.32 | $4,459.46 | $4,198.36 | $4,297.85 | $747.83 | $6,476,860 |
| 2018-08-08 | $4,302.57 | $4,443.07 | $4,132.89 | $4,199.69 | $67.20 | $6,328,933 |
| 2018-08-09 | $4,209.20 | $4,395.86 | $3,586.89 | $4,351.29 | $2,724.14 | $6,557,394 |
| 2018-08-10 | $4,346.80 | $4,366.99 | $3,626.57 | $3,882.65 | $2,729.50 | $5,851,154 |
| 2018-08-11 | $3,878.94 | $3,911.95 | $3,692.80 | $3,795.91 | $6,054.47 | $5,720,436 |
| 2018-08-12 | $3,784.54 | $4,118.22 | $3,748.87 | $4,104.02 | $1,953.44 | $6,184,758 |
| 2018-08-13 | $4,102.57 | $4,210.23 | $4,001.57 | $4,168.12 | $50.02 | $6,281,357 |
| 2018-08-14 | $4,164.31 | $4,164.31 | $3,742.12 | $4,017.25 | $3,148.03 | $6,053,996 |
| 2018-08-15 | $4,013.99 | $4,323.02 | $4,012.98 | $4,115.74 | $831.38 | $6,202,420 |
| 2018-08-16 | $4,109.93 | $5,053.78 | $4,083.76 | $4,660.84 | $3,306.71 | $7,023,886 |
| 2018-08-17 | $4,661.19 | $4,848.98 | $4,098.34 | $4,501.69 | $12,418.60 | $6,784,047 |
| 2018-08-18 | $4,512.05 | $4,611.02 | $4,204.56 | $4,514.84 | $54,161.50 | $6,803,864 |
| 2018-08-19 | $4,516.30 | $4,536.13 | $4,401.82 | $4,520.28 | $19,094.50 | $6,812,062 |
| 2018-08-20 | $4,512.89 | $4,546.04 | $4,121.66 | $4,331.50 | $5,872.67 | $6,527,571 |
| 2018-08-21 | $4,325.17 | $4,795.81 | $4,218.95 | $4,753.26 | $20,503.00 | $7,163,163 |
| 2018-08-22 | $4,754.22 | $4,997.66 | $4,175.27 | $4,346.13 | $2,112.22 | $6,549,618 |
| 2018-08-23 | $4,347.20 | $4,791.93 | $4,339.13 | $4,763.94 | $11,602.70 | $7,179,258 |
| 2018-08-24 | $4,767.75 | $4,883.56 | $4,434.61 | $4,873.49 | $8,504.65 | $7,344,349 |
| 2018-08-25 | $4,861.36 | $4,946.00 | $4,811.36 | $4,925.82 | $7,319.77 | $7,423,211 |
| 2018-08-26 | $4,936.42 | $4,945.49 | $4,119.14 | $4,905.60 | $15,138.70 | $7,392,739 |
| 2018-08-27 | $4,903.30 | $5,091.07 | $4,129.50 | $5,091.07 | $85,445.10 | $7,672,242 |
| 2018-08-28 | $5,081.10 | $5,168.80 | $4,159.05 | $5,030.89 | $11,644.20 | $7,581,551 |
| 2018-08-29 | $5,035.27 | $5,035.27 | $4,859.69 | $4,992.20 | $27,376.80 | $7,523,245 |
| 2018-08-30 | $4,994.94 | $5,011.80 | $2,543.44 | $4,192.90 | $23,949.60 | $6,318,700 |
| 2018-08-31 | $4,197.03 | $4,692.60 | $4,162.53 | $4,682.14 | $3,178.03 | $7,055,985 |