RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.01653 | $0.01681 | $0.01637 | $0.01663 | $9.12 | $4,093.83 |
| 2015-05-02 | $0.01663 | $0.01687 | $0.01641 | $0.01645 | $11.58 | $4,049.60 |
| 2015-05-03 | $0.01645 | $0.01703 | $0.01639 | $0.01683 | $7.21 | $4,141.76 |
| 2015-05-04 | $0.01683 | $0.01699 | $0.01665 | $0.01673 | $20.73 | $4,118.72 |
| 2015-05-05 | $0.01673 | $0.01675 | $0.01624 | $0.01642 | $14.78 | $4,040.54 |
| 2015-05-06 | $0.01643 | $0.01643 | $0.01560 | $0.01561 | $4.66 | $3,843.18 |
| 2015-05-07 | $0.01564 | $0.01646 | $0.01535 | $0.01646 | $35.22 | $4,052.06 |
| 2015-05-08 | $0.01648 | $0.01701 | $0.01564 | $0.01586 | $10.81 | $3,903.54 |
| 2015-05-09 | $0.01585 | $0.01697 | $0.01387 | $0.01691 | $211.13 | $4,163.57 |
| 2015-05-10 | $0.01690 | $0.01690 | $0.01200 | $0.01202 | $33.71 | $2,959.81 |
| 2015-05-11 | $0.01201 | $0.01694 | $0.01170 | $0.01453 | $31.81 | $3,576.28 |
| 2015-05-12 | $0.01454 | $0.01459 | $0.01238 | $0.01238 | $1.26 | $3,047.07 |
| 2015-05-13 | $0.01236 | $0.01700 | $0.01236 | $0.01307 | $33.75 | $3,217.25 |
| 2015-05-14 | $0.01306 | $0.01639 | $0.01174 | $0.01188 | $7.22 | $2,924.78 |
| 2015-05-15 | $0.01188 | $0.01992 | $0.01188 | $0.01957 | $65.29 | $4,817.75 |
| 2015-05-16 | $0.01957 | $0.02254 | $0.01882 | $0.01892 | $44.60 | $4,656.72 |
| 2015-05-17 | $0.01892 | $0.02041 | $0.01865 | $0.02039 | $6.78 | $5,019.08 |
| 2015-05-18 | $0.02039 | $0.02040 | $0.01654 | $0.01833 | $7.90 | $4,512.68 |
| 2015-05-19 | $0.01834 | $0.02045 | $0.01630 | $0.01631 | $22.45 | $4,015.19 |
| 2015-05-20 | $0.01631 | $0.01810 | $0.01625 | $0.01638 | $11.18 | $4,031.19 |
| 2015-05-21 | $0.01638 | $0.01836 | $0.01536 | $0.01647 | $40.13 | $4,054.57 |
| 2015-05-22 | $0.01647 | $0.02273 | $0.01537 | $0.01683 | $49.76 | $4,142.67 |
| 2015-05-23 | $0.01682 | $0.01820 | $0.01674 | $0.01804 | $3.20 | $4,439.47 |
| 2015-05-24 | $0.01803 | $0.02324 | $0.01676 | $0.02004 | $7.24 | $4,932.76 |
| 2015-05-25 | $0.02004 | $0.02362 | $0.01732 | $0.02347 | $7.83 | $5,777.71 |
| 2015-05-26 | $0.02347 | $0.02381 | $0.01943 | $0.01945 | $0.04524 | $4,788.66 |
| 2015-05-27 | $0.01944 | $0.02322 | $0.01944 | $0.02090 | $40.60 | $5,143.75 |
| 2015-05-28 | $0.02090 | $0.02320 | $0.02086 | $0.02235 | $27.00 | $5,500.47 |
| 2015-05-29 | $0.02235 | $0.02373 | $0.02113 | $0.02147 | $30.97 | $5,283.81 |
| 2015-05-30 | $0.02146 | $0.02806 | $0.02003 | $0.02055 | $190.92 | $5,057.75 |
| 2015-05-31 | $0.02053 | $0.02324 | $0.02031 | $0.02034 | $32.79 | $5,007.39 |