RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.004044 | $0.006704 | $0.003998 | $0.004025 | $2.35 | $2,052.73 |
| 2016-05-02 | $0.004026 | $0.006329 | $0.003544 | $0.003566 | $2.91 | $1,821.23 |
| 2016-05-03 | $0.003566 | $0.006664 | $0.003548 | $0.004048 | $4.88 | $2,070.73 |
| 2016-05-04 | $0.004048 | $0.008929 | $0.004015 | $0.004029 | $2.98 | $2,063.96 |
| 2016-05-05 | $0.004029 | $0.008934 | $0.004025 | $0.008924 | $2.68 | $4,577.31 |
| 2016-05-06 | $0.008924 | $0.01179 | $0.004050 | $0.01176 | $55.29 | $6,042.94 |
| 2016-05-07 | $0.01176 | $0.01177 | $0.004893 | $0.005043 | $1.33 | $2,593.79 |
| 2016-05-08 | $0.005044 | $0.006884 | $0.005025 | $0.006884 | $2.75 | $3,545.65 |
| 2016-05-09 | $0.006883 | $0.006937 | $0.006848 | $0.006916 | $3.13 | $3,567.31 |
| 2016-05-10 | $0.006916 | $0.01151 | $0.005697 | $0.005759 | $6.49 | $2,974.75 |
| 2016-05-11 | $0.005762 | $0.009055 | $0.005762 | $0.005889 | $2.56 | $3,046.04 |
| 2016-05-12 | $0.005890 | $0.005964 | $0.005840 | $0.005962 | $2.04 | $3,087.39 |
| 2016-05-13 | $0.005962 | $0.006850 | $0.005945 | $0.006384 | $2.45 | $3,310.97 |
| 2016-05-14 | $0.006384 | $0.006400 | $0.005962 | $0.006060 | $2.81 | $3,147.38 |
| 2016-05-15 | $0.006060 | $0.01125 | $0.006056 | $0.006137 | $5.17 | $3,191.60 |
| 2016-05-16 | $0.006136 | $0.006267 | $0.006136 | $0.006224 | $2.56 | $3,240.93 |
| 2016-05-17 | $0.006222 | $0.01108 | $0.006219 | $0.007039 | $7.81 | $3,670.57 |
| 2016-05-18 | $0.007038 | $0.01108 | $0.007031 | $0.007325 | $5.26 | $3,825.17 |
| 2016-05-19 | $0.007324 | $0.01220 | $0.006027 | $0.006027 | $59.39 | $3,151.84 |
| 2016-05-20 | $0.006015 | $0.01325 | $0.005997 | $0.006650 | $13.21 | $3,482.14 |
| 2016-05-21 | $0.006653 | $0.006707 | $0.006643 | $0.006702 | $3.10 | $3,514.01 |
| 2016-05-22 | $0.006701 | $0.007282 | $0.006686 | $0.007264 | $3.77 | $3,813.94 |
| 2016-05-23 | $0.007262 | $0.007341 | $0.007245 | $0.007340 | $8.92 | $3,858.01 |
| 2016-05-24 | $0.007337 | $0.01249 | $0.006713 | $0.007003 | $17.90 | $3,686.21 |
| 2016-05-25 | $0.007002 | $0.01205 | $0.007002 | $0.007085 | $5.04 | $3,734.42 |
| 2016-05-26 | $0.007086 | $0.007149 | $0.007059 | $0.007145 | $1.26 | $3,771.37 |
| 2016-05-27 | $0.007145 | $0.007630 | $0.007145 | $0.007584 | $1.59 | $4,008.70 |
| 2016-05-28 | $0.007580 | $0.01227 | $0.007568 | $0.01220 | $2.05 | $6,459.28 |
| 2016-05-29 | $0.01219 | $0.01219 | $0.008200 | $0.008415 | $2.28 | $4,459.59 |
| 2016-05-30 | $0.008425 | $0.01196 | $0.008373 | $0.008560 | $2.74 | $4,543.08 |
| 2016-05-31 | $0.008547 | $0.01197 | $0.008336 | $0.008508 | $9.07 | $4,521.39 |