RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.04588 | $0.04874 | $0.03839 | $0.03879 | $19.53 | $30,589.96 |
| 2017-06-02 | $0.03880 | $0.03980 | $0.03819 | $0.03980 | $17.99 | $31,416.12 |
| 2017-06-03 | $0.03992 | $0.04202 | $0.03919 | $0.04083 | $21.15 | $32,263.30 |
| 2017-06-04 | $0.04072 | $0.05048 | $0.03171 | $0.05035 | $70.08 | $39,815.53 |
| 2017-06-05 | $0.05035 | $0.05412 | $0.04811 | $0.04825 | $61.65 | $38,194.33 |
| 2017-06-06 | $0.04840 | $0.05774 | $0.03142 | $0.03142 | $180.27 | $24,895.58 |
| 2017-06-07 | $0.03143 | $0.04860 | $0.03143 | $0.03621 | $147.21 | $28,713.90 |
| 2017-06-08 | $0.03639 | $0.07619 | $0.03582 | $0.04628 | $351.75 | $36,731.36 |
| 2017-06-09 | $0.04621 | $0.07698 | $0.04621 | $0.05205 | $348.00 | $41,350.73 |
| 2017-06-10 | $0.05245 | $0.07744 | $0.05045 | $0.05438 | $196.97 | $43,236.10 |
| 2017-06-11 | $0.05443 | $0.06601 | $0.05417 | $0.05894 | $353.65 | $46,885.85 |
| 2017-06-12 | $0.05886 | $0.05912 | $0.04952 | $0.05679 | $54.29 | $45,217.18 |
| 2017-06-13 | $0.05660 | $0.06611 | $0.04790 | $0.05441 | $144.81 | $43,360.94 |
| 2017-06-14 | $0.05437 | $0.05565 | $0.03420 | $0.04346 | $16.10 | $34,671.13 |
| 2017-06-15 | $0.04346 | $0.04945 | $0.02597 | $0.02970 | $214.66 | $23,713.33 |
| 2017-06-16 | $0.02968 | $0.04377 | $0.02868 | $0.04107 | $26.46 | $32,815.57 |
| 2017-06-17 | $0.04107 | $0.04182 | $0.04100 | $0.04182 | $17.32 | $33,444.24 |
| 2017-06-18 | $0.04182 | $0.04819 | $0.04096 | $0.04100 | $20.71 | $32,816.90 |
| 2017-06-19 | $0.04100 | $0.04119 | $0.04010 | $0.04057 | $24.66 | $32,507.56 |
| 2017-06-20 | $0.04057 | $0.05765 | $0.04057 | $0.04117 | $45.11 | $33,015.89 |
| 2017-06-21 | $0.04123 | $0.04931 | $0.02997 | $0.03628 | $287.28 | $29,120.78 |
| 2017-06-22 | $0.03627 | $0.06026 | $0.03626 | $0.04171 | $162.02 | $33,510.89 |
| 2017-06-23 | $0.04176 | $0.06563 | $0.04172 | $0.04502 | $23.50 | $36,202.00 |
| 2017-06-24 | $0.04502 | $0.04558 | $0.04209 | $0.04292 | $57.17 | $34,537.02 |
| 2017-06-25 | $0.04282 | $0.04282 | $0.03108 | $0.03199 | $283.55 | $25,764.88 |
| 2017-06-26 | $0.03197 | $0.06093 | $0.03182 | $0.04669 | $325.90 | $37,636.55 |
| 2017-06-27 | $0.04669 | $0.04739 | $0.03379 | $0.04543 | $63.41 | $36,654.32 |
| 2017-06-28 | $0.04572 | $0.04572 | $0.03510 | $0.04419 | $10.43 | $35,691.72 |
| 2017-06-29 | $0.04415 | $0.05185 | $0.03951 | $0.04265 | $21.35 | $34,471.58 |
| 2017-06-30 | $0.04273 | $0.05316 | $0.03657 | $0.04270 | $110.08 | $34,546.04 |