RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.003838 | $0.003911 | $0.002028 | $0.002028 | $2.17 | $1,120.70 |
| 2016-07-02 | $0.002029 | $0.002110 | $0.002029 | $0.002110 | $0.3442 | $1,167.46 |
| 2016-07-03 | $0.002111 | $0.002267 | $0.002068 | $0.002150 | $0.7215 | $1,190.97 |
| 2016-07-04 | $0.002154 | $0.003171 | $0.002149 | $0.003171 | $1.29 | $1,759.02 |
| 2016-07-05 | $0.003172 | $0.003181 | $0.003106 | $0.003131 | $1.48 | $1,739.37 |
| 2016-07-06 | $0.003132 | $0.003191 | $0.003131 | $0.003162 | $1.07 | $1,758.55 |
| 2016-07-07 | $0.003163 | $0.006138 | $0.002895 | $0.003006 | $1.53 | $1,674.26 |
| 2016-07-08 | $0.003011 | $0.006620 | $0.002991 | $0.006620 | $2.01 | $3,691.65 |
| 2016-07-09 | $0.006619 | $0.006619 | $0.002926 | $0.003027 | $1.94 | $1,689.94 |
| 2016-07-10 | $0.003027 | $0.003303 | $0.002980 | $0.003301 | $1.33 | $1,845.25 |
| 2016-07-11 | $0.003299 | $0.003326 | $0.003251 | $0.003316 | $2.20 | $1,856.23 |
| 2016-07-12 | $0.003316 | $0.003457 | $0.003260 | $0.003402 | $2.24 | $1,907.04 |
| 2016-07-13 | $0.003402 | $0.003430 | $0.003350 | $0.003350 | $1.95 | $1,879.87 |
| 2016-07-14 | $0.003344 | $0.003433 | $0.003336 | $0.003420 | $2.38 | $1,921.86 |
| 2016-07-15 | $0.003422 | $0.003486 | $0.003422 | $0.003465 | $1.96 | $1,949.53 |
| 2016-07-16 | $0.003462 | $0.003479 | $0.003316 | $0.003357 | $1.56 | $1,891.22 |
| 2016-07-17 | $0.003350 | $0.007847 | $0.003350 | $0.006211 | $20.85 | $3,503.60 |
| 2016-07-18 | $0.006217 | $0.006226 | $0.004694 | $0.004727 | $5.60 | $2,669.68 |
| 2016-07-19 | $0.004725 | $0.004726 | $0.004020 | $0.004037 | $5.06 | $2,282.86 |
| 2016-07-20 | $0.004037 | $0.005996 | $0.003488 | $0.003695 | $3.97 | $2,091.85 |
| 2016-07-21 | $0.003695 | $0.005974 | $0.003315 | $0.003339 | $5.77 | $1,892.47 |
| 2016-07-22 | $0.003338 | $0.003422 | $0.003264 | $0.003422 | $1.93 | $1,941.95 |
| 2016-07-23 | $0.003422 | $0.003441 | $0.003277 | $0.003285 | $2.17 | $1,866.45 |
| 2016-07-24 | $0.003284 | $0.003359 | $0.003270 | $0.003359 | $1.37 | $1,911.06 |
| 2016-07-25 | $0.003359 | $0.004269 | $0.003313 | $0.004251 | $2.62 | $2,421.36 |
| 2016-07-26 | $0.004252 | $0.005080 | $0.003940 | $0.004017 | $6.01 | $2,291.22 |
| 2016-07-27 | $0.004015 | $0.01215 | $0.003994 | $0.006026 | $33.69 | $3,441.15 |
| 2016-07-28 | $0.006027 | $0.008848 | $0.005895 | $0.005903 | $5.89 | $3,374.79 |
| 2016-07-29 | $0.005902 | $0.01282 | $0.005278 | $0.01281 | $28.34 | $7,331.87 |
| 2016-07-30 | $0.01281 | $0.01521 | $0.005915 | $0.01520 | $88.09 | $8,708.91 |
| 2016-07-31 | $0.01520 | $0.01520 | $0.01144 | $0.01145 | $19.53 | $6,570.12 |