RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01421 | $0.01429 | $0.01272 | $0.01312 | $31.93 | $10,053.90 |
| 2017-05-02 | $0.01311 | $0.01829 | $0.01201 | $0.01829 | $72.45 | $14,030.79 |
| 2017-05-03 | $0.01829 | $0.03034 | $0.01227 | $0.02273 | $1,504.69 | $17,458.77 |
| 2017-05-04 | $0.02275 | $0.02282 | $0.01366 | $0.01673 | $110.00 | $12,858.24 |
| 2017-05-05 | $0.01677 | $0.01929 | $0.01572 | $0.01595 | $10.45 | $12,275.24 |
| 2017-05-06 | $0.01595 | $0.03146 | $0.01566 | $0.01604 | $257.85 | $12,349.56 |
| 2017-05-07 | $0.01604 | $0.01678 | $0.01604 | $0.01678 | $5.85 | $12,935.03 |
| 2017-05-08 | $0.01678 | $0.03242 | $0.01678 | $0.01795 | $10.45 | $13,849.13 |
| 2017-05-09 | $0.01795 | $0.02237 | $0.01788 | $0.02156 | $15.05 | $16,648.61 |
| 2017-05-10 | $0.02157 | $0.02277 | $0.02116 | $0.02266 | $34.01 | $17,512.84 |
| 2017-05-11 | $0.02270 | $0.02476 | $0.01922 | $0.02003 | $20.85 | $15,499.51 |
| 2017-05-12 | $0.02005 | $0.03867 | $0.01944 | $0.03355 | $615.62 | $25,978.50 |
| 2017-05-13 | $0.03348 | $0.03404 | $0.02314 | $0.02327 | $9.87 | $18,036.29 |
| 2017-05-14 | $0.02334 | $0.03244 | $0.02103 | $0.03210 | $9.62 | $24,906.27 |
| 2017-05-15 | $0.03212 | $0.03212 | $0.01847 | $0.01925 | $10.29 | $14,950.97 |
| 2017-05-16 | $0.01922 | $0.02104 | $0.01906 | $0.02096 | $6.51 | $16,289.14 |
| 2017-05-17 | $0.02095 | $0.02208 | $0.01838 | $0.01857 | $10.51 | $14,443.67 |
| 2017-05-18 | $0.01856 | $0.02099 | $0.01854 | $0.02096 | $7.73 | $16,318.64 |
| 2017-05-19 | $0.02097 | $0.02198 | $0.02052 | $0.02110 | $11.28 | $16,445.34 |
| 2017-05-20 | $0.02108 | $0.02189 | $0.02064 | $0.02188 | $28.17 | $17,068.91 |
| 2017-05-21 | $0.02187 | $0.02239 | $0.02144 | $0.02196 | $12.89 | $17,150.38 |
| 2017-05-22 | $0.02204 | $0.04473 | $0.02199 | $0.03529 | $454.76 | $27,578.91 |
| 2017-05-23 | $0.03524 | $0.03586 | $0.02212 | $0.02519 | $7.79 | $19,703.73 |
| 2017-05-24 | $0.02522 | $0.04798 | $0.02496 | $0.02538 | $117.49 | $19,872.50 |
| 2017-05-25 | $0.02533 | $0.05521 | $0.02533 | $0.03890 | $38.35 | $30,485.61 |
| 2017-05-26 | $0.03861 | $0.04375 | $0.02394 | $0.02586 | $14.57 | $20,286.46 |
| 2017-05-27 | $0.02595 | $0.03142 | $0.02179 | $0.02455 | $19.77 | $19,274.93 |
| 2017-05-28 | $0.02470 | $0.03440 | $0.02470 | $0.03263 | $28.11 | $25,643.02 |
| 2017-05-29 | $0.03257 | $0.04182 | $0.03167 | $0.03534 | $45.42 | $27,797.53 |
| 2017-05-30 | $0.03538 | $0.03628 | $0.02784 | $0.03512 | $65.03 | $27,652.89 |
| 2017-05-31 | $0.03526 | $0.04647 | $0.03505 | $0.04584 | $272.79 | $36,121.67 |