RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.04268 | $0.05720 | $0.03314 | $0.03677 | $246.23 | $29,772.38 |
| 2017-07-02 | $0.03676 | $0.04628 | $0.03483 | $0.03997 | $27.67 | $32,397.18 |
| 2017-07-03 | $0.03982 | $0.04098 | $0.03572 | $0.03625 | $292.59 | $29,408.62 |
| 2017-07-04 | $0.03617 | $0.03902 | $0.03298 | $0.03358 | $60.77 | $27,260.74 |
| 2017-07-05 | $0.03356 | $0.05313 | $0.03311 | $0.03769 | $37.07 | $30,623.26 |
| 2017-07-06 | $0.03771 | $0.05187 | $0.03712 | $0.04409 | $73.40 | $35,861.52 |
| 2017-07-07 | $0.04413 | $0.04421 | $0.03296 | $0.03300 | $111.54 | $26,864.49 |
| 2017-07-08 | $0.03303 | $0.03587 | $0.03186 | $0.03561 | $34.58 | $29,010.18 |
| 2017-07-09 | $0.03564 | $0.04021 | $0.03143 | $0.03647 | $87.17 | $29,735.92 |
| 2017-07-10 | $0.03654 | $0.03702 | $0.02416 | $0.02712 | $562.34 | $22,135.37 |
| 2017-07-11 | $0.02706 | $0.03819 | $0.02383 | $0.03753 | $178.02 | $30,654.17 |
| 2017-07-12 | $0.03734 | $0.03741 | $0.02542 | $0.02655 | $21.23 | $21,708.98 |
| 2017-07-13 | $0.02658 | $0.04653 | $0.02339 | $0.04633 | $445.24 | $37,906.74 |
| 2017-07-14 | $0.04629 | $0.04650 | $0.02460 | $0.03880 | $263.78 | $31,773.62 |
| 2017-07-15 | $0.03873 | $0.04507 | $0.02890 | $0.02934 | $140.89 | $24,052.89 |
| 2017-07-16 | $0.02926 | $0.05553 | $0.02897 | $0.03276 | $315.98 | $26,879.63 |
| 2017-07-17 | $0.03304 | $0.09065 | $0.03285 | $0.04045 | $197.35 | $33,211.60 |
| 2017-07-18 | $0.04055 | $0.09766 | $0.03933 | $0.08646 | $1,062.79 | $71,052.52 |
| 2017-07-19 | $0.08659 | $0.09832 | $0.05324 | $0.09350 | $1,684.23 | $76,907.81 |
| 2017-07-20 | $0.09322 | $0.09425 | $0.06037 | $0.07128 | $204.15 | $58,683.08 |
| 2017-07-21 | $0.07181 | $0.07261 | $0.05961 | $0.06648 | $290.61 | $54,779.19 |
| 2017-07-22 | $0.06684 | $0.07455 | $0.05758 | $0.06487 | $170.15 | $53,496.22 |
| 2017-07-23 | $0.06374 | $0.06698 | $0.05331 | $0.05513 | $33.83 | $45,503.00 |
| 2017-07-24 | $0.05507 | $0.06202 | $0.05382 | $0.05433 | $75.54 | $44,883.52 |
| 2017-07-25 | $0.05422 | $0.06289 | $0.04614 | $0.04843 | $111.89 | $40,038.41 |
| 2017-07-26 | $0.04845 | $0.04924 | $0.03210 | $0.03603 | $57.03 | $29,813.31 |
| 2017-07-27 | $0.03613 | $0.04520 | $0.03500 | $0.04476 | $40.69 | $37,067.41 |
| 2017-07-28 | $0.04489 | $0.04901 | $0.04311 | $0.04881 | $404.72 | $40,457.45 |
| 2017-07-29 | $0.04862 | $0.04876 | $0.04343 | $0.04430 | $101.69 | $36,755.25 |
| 2017-07-30 | $0.04430 | $0.04439 | $0.04076 | $0.04315 | $30.88 | $35,829.47 |
| 2017-07-31 | $0.04320 | $0.04587 | $0.04258 | $0.04291 | $60.69 | $35,664.03 |