RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.003667 | $0.003778 | $0.003546 | $0.003747 | $3.43 | $2,471.63 |
| 2016-12-02 | $0.003752 | $0.003852 | $0.003103 | $0.003127 | $18.38 | $2,064.76 |
| 2016-12-03 | $0.003128 | $0.003512 | $0.003104 | $0.003509 | $2.00 | $2,319.24 |
| 2016-12-04 | $0.003509 | $0.004983 | $0.003494 | $0.004983 | $1.36 | $3,297.78 |
| 2016-12-05 | $0.004986 | $0.004986 | $0.002960 | $0.002960 | $0.9142 | $1,961.08 |
| 2016-12-06 | $0.002960 | $0.003509 | $0.002960 | $0.003508 | $0.9541 | $2,326.24 |
| 2016-12-07 | $0.003508 | $0.003539 | $0.003487 | $0.003536 | $0.1501 | $2,347.11 |
| 2016-12-08 | $0.004637 | $0.004648 | $0.003381 | $0.003381 | $2.73 | $2,246.69 |
| 2016-12-09 | $0.003380 | $0.003424 | $0.003375 | $0.003423 | $0.6502 | $2,277.14 |
| 2016-12-10 | $0.003423 | $0.003425 | $0.002395 | $0.003137 | $39.98 | $2,089.54 |
| 2016-12-11 | $0.003137 | $0.003391 | $0.003081 | $0.003086 | $31.79 | $2,057.55 |
| 2016-12-12 | $0.003087 | $0.006236 | $0.003087 | $0.006214 | $526.14 | $4,147.69 |
| 2016-12-13 | $0.006213 | $0.006278 | $0.002959 | $0.003126 | $1.34 | $2,088.88 |
| 2016-12-14 | $0.003122 | $0.003126 | $0.002964 | $0.002974 | $0.3409 | $1,989.34 |
| 2016-12-15 | $0.002975 | $0.008164 | $0.002728 | $0.008164 | $0.07790 | $5,466.71 |
| 2016-12-16 | $0.008162 | $0.008226 | $0.003532 | $0.003532 | $0.9949 | $2,367.53 |
| 2016-12-17 | $0.003532 | $0.004058 | $0.003003 | $0.004057 | $4.41 | $2,722.23 |
| 2016-12-18 | $0.004057 | $0.005670 | $0.003034 | $0.003042 | $1.21 | $2,043.11 |
| 2016-12-19 | $0.003044 | $0.007333 | $0.003043 | $0.007326 | $0.6517 | $4,924.60 |
| 2016-12-20 | $0.007325 | $0.007346 | $0.002584 | $0.002604 | $1.12 | $1,752.25 |
| 2016-12-21 | $0.002603 | $0.003844 | $0.002598 | $0.003844 | $0.2177 | $2,589.61 |
| 2016-12-22 | $0.003854 | $0.003909 | $0.002814 | $0.002876 | $1.14 | $1,939.76 |
| 2016-12-23 | $0.002875 | $0.003292 | $0.002875 | $0.002995 | $0.9282 | $2,021.66 |
| 2016-12-24 | $0.002996 | $0.003001 | $0.002973 | $0.002985 | $0.9251 | $2,015.30 |
| 2016-12-25 | $0.002858 | $0.003031 | $0.002858 | $0.003030 | $1.49 | $2,050.16 |
| 2016-12-26 | $0.003029 | $0.003163 | $0.002984 | $0.002993 | $0.9302 | $2,026.80 |
| 2016-12-27 | $0.002995 | $0.003106 | $0.002984 | $0.003078 | $2.26 | $2,086.44 |
| 2016-12-28 | $0.003080 | $0.003425 | $0.003080 | $0.003425 | $1.36 | $2,324.15 |
| 2016-12-29 | $0.003425 | $0.005771 | $0.003395 | $0.005762 | $16.62 | $3,913.93 |
| 2016-12-30 | $0.005761 | $0.005761 | $0.005609 | $0.005692 | $1.22 | $3,868.40 |