RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.05662 | $0.08450 | $0.05657 | $0.05887 | $63.75 | $50,259.47 |
| 2017-09-02 | $0.05894 | $0.08436 | $0.05405 | $0.05544 | $148.32 | $47,378.05 |
| 2017-09-03 | $0.05548 | $0.06804 | $0.05397 | $0.05548 | $32.28 | $47,450.13 |
| 2017-09-04 | $0.05550 | $0.06449 | $0.05025 | $0.05753 | $95.75 | $49,242.78 |
| 2017-09-05 | $0.05783 | $0.07051 | $0.05347 | $0.05347 | $207.93 | $45,807.29 |
| 2017-09-06 | $0.05353 | $0.05575 | $0.05128 | $0.05514 | $64.03 | $47,277.87 |
| 2017-09-07 | $0.05504 | $0.09301 | $0.05396 | $0.05571 | $363.60 | $47,803.35 |
| 2017-09-08 | $0.05572 | $0.05616 | $0.04336 | $0.04524 | $171.72 | $38,852.43 |
| 2017-09-09 | $0.04533 | $0.05309 | $0.04433 | $0.04584 | $198.42 | $39,395.56 |
| 2017-09-10 | $0.04572 | $0.05180 | $0.04480 | $0.05096 | $189.37 | $43,838.01 |
| 2017-09-11 | $0.05088 | $0.05238 | $0.04951 | $0.05039 | $51.84 | $43,381.93 |
| 2017-09-12 | $0.05044 | $0.05257 | $0.04560 | $0.04631 | $90.96 | $39,901.51 |
| 2017-09-13 | $0.04613 | $0.04630 | $0.04203 | $0.04308 | $8.27 | $37,147.36 |
| 2017-09-14 | $0.04307 | $0.04365 | $0.03240 | $0.03240 | $236.19 | $27,966.13 |
| 2017-09-15 | $0.03266 | $0.03947 | $0.03012 | $0.03844 | $94.33 | $33,199.16 |
| 2017-09-16 | $0.03869 | $0.04118 | $0.03646 | $0.03741 | $33.66 | $32,335.94 |
| 2017-09-17 | $0.03738 | $0.03799 | $0.03395 | $0.03703 | $21.34 | $32,033.84 |
| 2017-09-18 | $0.03695 | $0.04525 | $0.03664 | $0.04182 | $37.59 | $36,211.11 |
| 2017-09-19 | $0.04192 | $0.04258 | $0.03915 | $0.03938 | $60.52 | $34,124.73 |
| 2017-09-20 | $0.03932 | $0.03975 | $0.03754 | $0.03909 | $42.33 | $33,905.20 |
| 2017-09-21 | $0.03890 | $0.03916 | $0.03319 | $0.03366 | $31.51 | $29,218.37 |
| 2017-09-22 | $0.03362 | $0.03488 | $0.03283 | $0.03336 | $38.05 | $28,981.53 |
| 2017-09-23 | $0.03327 | $0.03650 | $0.03294 | $0.03650 | $30.17 | $31,731.12 |
| 2017-09-24 | $0.03649 | $0.03649 | $0.03348 | $0.03394 | $26.10 | $29,536.36 |
| 2017-09-25 | $0.03391 | $0.2153 | $0.03036 | $0.05261 | $12,722.40 | $45,815.09 |
| 2017-09-26 | $0.05161 | $0.06109 | $0.04954 | $0.05370 | $362.59 | $46,805.41 |
| 2017-09-27 | $0.05364 | $0.05508 | $0.04718 | $0.05199 | $141.85 | $45,347.30 |
| 2017-09-28 | $0.05212 | $0.07691 | $0.05170 | $0.06451 | $78.74 | $56,289.67 |
| 2017-09-29 | $0.06446 | $0.06579 | $0.05155 | $0.05171 | $47.62 | $45,163.39 |
| 2017-09-30 | $0.05180 | $0.06447 | $0.05175 | $0.05558 | $27.75 | $48,581.73 |