Rust RUST
Xếp hạng #?
04:44:31 20/10/2016
Rust (RUST)
Không hoạt động
Lịch sử giá Rust (RUST) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.005755 | $0.006391 | $0.003433 | $0.003445 | $1.63 | $0 |
| 2016-09-02 | $0.003446 | $0.01031 | $0.003434 | $0.005755 | $15,928.60 | $0 |
| 2016-09-03 | $0.005756 | $0.005757 | $0.004380 | $0.004636 | $8.05 | $0 |
| 2016-09-04 | $0.004639 | $0.01012 | $0.004638 | $0.006086 | $4,320.23 | $0 |
| 2016-09-05 | $0.006090 | $0.02359 | $0.005175 | $0.01516 | $9,596.33 | $0 |
| 2016-09-06 | $0.01516 | $0.02274 | $0.006671 | $0.007936 | $18,162.20 | $0 |
| 2016-09-07 | $0.007937 | $0.01007 | $0.003493 | $0.003995 | $5,928.13 | $0 |
| 2016-09-08 | $0.003902 | $0.004325 | $0.002637 | $0.003132 | $112.61 | $0 |
| 2016-09-09 | $0.003132 | $0.004237 | $0.002645 | $0.003301 | $47.69 | $0 |
| 2016-09-10 | $0.003302 | $0.004214 | $0.003112 | $0.003997 | $26.02 | $0 |
| 2016-09-11 | $0.003996 | $0.003999 | $0.003008 | $0.003822 | $22.87 | $0 |
| 2016-09-12 | $0.003824 | $0.003833 | $0.003033 | $0.003047 | $3.14 | $0 |
| 2016-09-13 | $0.003047 | $0.003753 | $0.003041 | $0.003741 | $0.5080 | $0 |
| 2016-09-14 | $0.003738 | $0.003742 | $0.003075 | $0.003084 | $8.88 | $0 |
| 2016-09-15 | $0.003083 | $0.003713 | $0.002742 | $0.003698 | $10.10 | $0 |
| 2016-09-16 | $0.003698 | $0.003702 | $0.002552 | $0.003660 | $0.4564 | $0 |
| 2016-09-17 | $0.003662 | $0.003683 | $0.002542 | $0.003636 | $2.80 | $0 |
| 2016-09-18 | $0.003638 | $0.003661 | $0.003635 | $0.003659 | $1.04 | $0 |
| 2016-09-19 | $0.003659 | $0.003659 | $0.002555 | $0.002571 | $15.79 | $0 |
| 2016-09-20 | $0.002571 | $0.003600 | $0.002567 | $0.003595 | $0.07190 | $0 |
| 2016-09-21 | $0.003567 | $0.003567 | $0.002527 | $0.002532 | $0.07596 | $0 |
| 2016-09-22 | $0.002532 | $0.003464 | $0.002114 | $0.003339 | $16.92 | $0 |
| 2016-09-23 | $0.003339 | $0.003356 | $0.002110 | $0.002122 | $5.30 | $0 |
| 2016-09-24 | $0.002122 | $0.003353 | $0.002122 | $0.003314 | $3.48 | $0 |
| 2016-09-25 | $0.003314 | $0.003319 | $0.002105 | $0.002109 | $0.1054 | $0 |
| 2016-09-26 | $0.002109 | $0.002129 | $0.002108 | $0.002127 | $0.1064 | $0 |
| 2016-09-27 | $0.001986 | $0.001988 | $0.001975 | $0.001982 | $0.2957 | $0 |
| 2016-09-28 | $0.001982 | $0.002987 | $0.001953 | $0.001953 | $9.88 | $0 |
| 2016-09-29 | $0.001954 | $0.002934 | $0.001954 | $0.002901 | $20.42 | $0 |
| 2016-09-30 | $0.002901 | $0.002914 | $0.002888 | $0.002914 | $0.8903 | $0 |