RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.009772 | $0.01037 | $0.007442 | $0.007601 | $6.53 | $5,666.78 |
| 2017-04-02 | $0.007603 | $0.009512 | $0.007567 | $0.009467 | $109.49 | $7,064.95 |
| 2017-04-03 | $0.009468 | $0.01080 | $0.009468 | $0.009836 | $15.45 | $7,347.54 |
| 2017-04-04 | $0.009850 | $0.009954 | $0.005997 | $0.006090 | $38.81 | $4,553.67 |
| 2017-04-05 | $0.006093 | $0.007574 | $0.005728 | $0.007567 | $2.02 | $5,662.63 |
| 2017-04-06 | $0.007547 | $0.01144 | $0.006202 | $0.007600 | $36.10 | $5,692.98 |
| 2017-04-07 | $0.007596 | $0.007935 | $0.006506 | $0.007715 | $15.39 | $5,784.76 |
| 2017-04-08 | $0.007719 | $0.007719 | $0.006106 | $0.006791 | $2.83 | $5,096.36 |
| 2017-04-09 | $0.006793 | $0.009155 | $0.005943 | $0.005943 | $44.55 | $4,464.02 |
| 2017-04-10 | $0.005942 | $0.006933 | $0.005907 | $0.005933 | $50.97 | $4,460.95 |
| 2017-04-11 | $0.005936 | $0.007536 | $0.005936 | $0.006867 | $2.47 | $5,168.20 |
| 2017-04-12 | $0.006863 | $0.006863 | $0.005996 | $0.006016 | $0.4827 | $4,532.25 |
| 2017-04-13 | $0.006014 | $0.009823 | $0.006014 | $0.006665 | $31.93 | $5,025.01 |
| 2017-04-14 | $0.006666 | $0.007163 | $0.006609 | $0.006633 | $10.91 | $5,005.95 |
| 2017-04-15 | $0.006632 | $0.007366 | $0.005884 | $0.006840 | $3.08 | $5,167.19 |
| 2017-04-16 | $0.006841 | $0.007311 | $0.006060 | $0.006915 | $5.57 | $5,228.57 |
| 2017-04-17 | $0.006914 | $0.007188 | $0.006315 | $0.006316 | $2.80 | $4,780.39 |
| 2017-04-18 | $0.006316 | $0.006490 | $0.006315 | $0.006458 | $2.12 | $4,892.49 |
| 2017-04-19 | $0.006458 | $0.006667 | $0.006354 | $0.006667 | $1.32 | $5,055.29 |
| 2017-04-20 | $0.006669 | $0.01206 | $0.006658 | $0.009248 | $79.49 | $7,019.27 |
| 2017-04-21 | $0.009248 | $0.009300 | $0.006429 | $0.007317 | $64.87 | $5,559.09 |
| 2017-04-22 | $0.007320 | $0.02531 | $0.007320 | $0.01243 | $504.70 | $9,451.23 |
| 2017-04-23 | $0.01242 | $0.02585 | $0.01183 | $0.01308 | $145.39 | $9,957.37 |
| 2017-04-24 | $0.01309 | $0.02335 | $0.01290 | $0.02335 | $87.87 | $17,782.93 |
| 2017-04-25 | $0.02335 | $0.02337 | $0.01356 | $0.01370 | $11.56 | $10,445.96 |
| 2017-04-26 | $0.01371 | $0.02071 | $0.01356 | $0.01368 | $35.59 | $10,440.31 |
| 2017-04-27 | $0.01368 | $0.01447 | $0.01324 | $0.01325 | $9.23 | $10,117.64 |
| 2017-04-28 | $0.01325 | $0.01389 | $0.01280 | $0.01389 | $12.92 | $10,616.28 |
| 2017-04-29 | $0.01388 | $0.01430 | $0.01388 | $0.01407 | $8.80 | $10,766.98 |
| 2017-04-30 | $0.01407 | $0.01454 | $0.01381 | $0.01421 | $7.66 | $10,879.85 |