RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.02818 | $0.02828 | $0.004092 | $0.009339 | $37.89 | $6,570.18 |
| 2017-02-02 | $0.009338 | $0.009398 | $0.004799 | $0.005965 | $7.67 | $4,200.65 |
| 2017-02-03 | $0.005966 | $0.02021 | $0.004745 | $0.02020 | $77.13 | $14,242.81 |
| 2017-02-04 | $0.02023 | $0.02031 | $0.009642 | $0.009807 | $27.40 | $6,920.50 |
| 2017-02-05 | $0.009810 | $0.009817 | $0.005158 | $0.007806 | $19.19 | $5,513.99 |
| 2017-02-06 | $0.007799 | $0.01686 | $0.007611 | $0.008793 | $32.81 | $6,217.27 |
| 2017-02-07 | $0.008797 | $0.02395 | $0.008371 | $0.01062 | $91.65 | $7,518.92 |
| 2017-02-08 | $0.01063 | $0.02062 | $0.006484 | $0.008029 | $13.82 | $5,688.13 |
| 2017-02-09 | $0.008029 | $0.01480 | $0.004821 | $0.01480 | $41.97 | $10,498.99 |
| 2017-02-10 | $0.01483 | $0.01489 | $0.004733 | $0.006764 | $34.45 | $4,801.22 |
| 2017-02-11 | $0.006765 | $0.009053 | $0.005197 | $0.009007 | $13.14 | $6,400.30 |
| 2017-02-12 | $0.009010 | $0.009163 | $0.008977 | $0.009112 | $2.22 | $6,481.04 |
| 2017-02-13 | $0.009113 | $0.009116 | $0.004737 | $0.004749 | $31.50 | $3,381.09 |
| 2017-02-14 | $0.004747 | $0.004929 | $0.004747 | $0.004772 | $12.69 | $3,400.67 |
| 2017-02-15 | $0.004772 | $0.01004 | $0.004030 | $0.01004 | $44.39 | $7,161.32 |
| 2017-02-16 | $0.01004 | $0.01427 | $0.005042 | $0.01358 | $40.27 | $9,700.68 |
| 2017-02-17 | $0.01358 | $0.01362 | $0.004517 | $0.004544 | $7.90 | $3,248.62 |
| 2017-02-18 | $0.004540 | $0.01359 | $0.004540 | $0.005976 | $62.68 | $4,275.99 |
| 2017-02-19 | $0.005977 | $0.007954 | $0.004345 | $0.004345 | $126.43 | $3,112.14 |
| 2017-02-20 | $0.004345 | $0.009562 | $0.004314 | $0.008016 | $743.34 | $5,747.62 |
| 2017-02-21 | $0.008012 | $0.008092 | $0.003345 | $0.004940 | $44.14 | $3,545.44 |
| 2017-02-22 | $0.004940 | $0.007270 | $0.004441 | $0.004611 | $28.00 | $3,312.53 |
| 2017-02-23 | $0.004610 | $0.03970 | $0.004609 | $0.01178 | $14,344.70 | $8,474.26 |
| 2017-02-24 | $0.01170 | $0.02774 | $0.007124 | $0.01556 | $834.67 | $11,198.21 |
| 2017-02-25 | $0.01555 | $0.05806 | $0.008480 | $0.01864 | $3,194.61 | $13,430.90 |
| 2017-02-26 | $0.009469 | $0.03138 | $0.009334 | $0.01831 | $1,614.84 | $13,207.07 |
| 2017-02-27 | $0.01830 | $0.03457 | $0.009481 | $0.01251 | $1,065.64 | $9,031.71 |
| 2017-02-28 | $0.01252 | $0.01782 | $0.008134 | $0.008258 | $664.10 | $5,968.13 |