RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.04293 | $0.08841 | $0.03412 | $0.03446 | $651.24 | $28,659.22 |
| 2017-08-02 | $0.03445 | $0.1052 | $0.03400 | $0.04650 | $602.89 | $38,712.14 |
| 2017-08-03 | $0.04659 | $0.04693 | $0.03006 | $0.03115 | $75.01 | $25,948.89 |
| 2017-08-04 | $0.03114 | $0.04027 | $0.03062 | $0.03716 | $31.21 | $30,985.02 |
| 2017-08-05 | $0.03714 | $0.04431 | $0.03711 | $0.04133 | $73.06 | $34,489.18 |
| 2017-08-06 | $0.04134 | $0.04186 | $0.03653 | $0.03902 | $77.28 | $32,596.07 |
| 2017-08-07 | $0.03894 | $0.04754 | $0.03868 | $0.04736 | $52.51 | $39,591.92 |
| 2017-08-08 | $0.04741 | $0.04741 | $0.04210 | $0.04297 | $74.69 | $35,950.75 |
| 2017-08-09 | $0.04294 | $0.05001 | $0.04062 | $0.04708 | $19.29 | $39,426.93 |
| 2017-08-10 | $0.04708 | $0.05074 | $0.03981 | $0.04271 | $40.78 | $35,795.13 |
| 2017-08-11 | $0.04270 | $0.05175 | $0.04251 | $0.04640 | $58.67 | $38,924.56 |
| 2017-08-12 | $0.04637 | $0.1420 | $0.03849 | $0.06401 | $1,294.12 | $53,742.25 |
| 2017-08-13 | $0.06395 | $0.06877 | $0.04797 | $0.05853 | $168.17 | $49,184.49 |
| 2017-08-14 | $0.05857 | $0.05917 | $0.04798 | $0.05249 | $304.14 | $44,145.54 |
| 2017-08-15 | $0.05264 | $0.06775 | $0.04684 | $0.05033 | $417.08 | $42,364.43 |
| 2017-08-16 | $0.05038 | $0.05304 | $0.04800 | $0.05303 | $144.16 | $44,671.72 |
| 2017-08-17 | $0.05298 | $0.06419 | $0.05005 | $0.05142 | $38.76 | $43,351.11 |
| 2017-08-18 | $0.05126 | $0.05217 | $0.04811 | $0.04974 | $17.40 | $41,968.41 |
| 2017-08-19 | $0.04969 | $0.05087 | $0.04767 | $0.04904 | $81.17 | $41,414.77 |
| 2017-08-20 | $0.04881 | $0.05033 | $0.04660 | $0.04936 | $28.77 | $41,718.37 |
| 2017-08-21 | $0.04917 | $0.05186 | $0.04810 | $0.05156 | $36.94 | $43,621.87 |
| 2017-08-22 | $0.05168 | $0.05168 | $0.04602 | $0.04962 | $28.32 | $42,013.27 |
| 2017-08-23 | $0.04952 | $0.05484 | $0.04908 | $0.05177 | $61.58 | $43,871.21 |
| 2017-08-24 | $0.05172 | $0.05260 | $0.04923 | $0.05194 | $16.30 | $44,051.31 |
| 2017-08-25 | $0.05186 | $0.05337 | $0.04864 | $0.04931 | $44.11 | $41,855.61 |
| 2017-08-26 | $0.04933 | $0.05753 | $0.04835 | $0.05195 | $58.96 | $44,133.63 |
| 2017-08-27 | $0.05194 | $0.05593 | $0.05125 | $0.05131 | $21.45 | $43,621.88 |
| 2017-08-28 | $0.05125 | $0.05245 | $0.04943 | $0.05231 | $36.66 | $44,510.13 |
| 2017-08-29 | $0.05239 | $0.05684 | $0.05191 | $0.05451 | $37.48 | $46,424.62 |
| 2017-08-30 | $0.05456 | $0.05544 | $0.05350 | $0.05475 | $78.71 | $46,669.82 |
| 2017-08-31 | $0.05464 | $0.07174 | $0.05463 | $0.05661 | $56.90 | $48,295.29 |