RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.05561 | $0.05603 | $0.05434 | $0.05603 | $31.18 | $49,017.55 |
| 2017-10-02 | $0.05601 | $0.07222 | $0.05379 | $0.07196 | $67.09 | $63,001.79 |
| 2017-10-03 | $0.07196 | $0.07385 | $0.04761 | $0.04800 | $37.25 | $42,063.59 |
| 2017-10-04 | $0.04811 | $0.04820 | $0.04636 | $0.04755 | $75.41 | $41,704.92 |
| 2017-10-05 | $0.04760 | $0.06245 | $0.04698 | $0.05170 | $40.93 | $45,375.25 |
| 2017-10-06 | $0.05170 | $0.05245 | $0.04995 | $0.05102 | $36.63 | $44,815.33 |
| 2017-10-07 | $0.05103 | $0.05949 | $0.05094 | $0.05343 | $57.56 | $46,970.10 |
| 2017-10-08 | $0.05329 | $0.05896 | $0.05301 | $0.05522 | $4.42 | $48,584.12 |
| 2017-10-09 | $0.05523 | $0.05592 | $0.04597 | $0.04828 | $123.41 | $42,514.77 |
| 2017-10-10 | $0.04828 | $0.05308 | $0.04094 | $0.05185 | $33.06 | $45,689.39 |
| 2017-10-11 | $0.05184 | $0.05198 | $0.04461 | $0.04472 | $52.81 | $39,441.79 |
| 2017-10-12 | $0.04476 | $0.05760 | $0.04257 | $0.04305 | $59.61 | $37,979.90 |
| 2017-10-13 | $0.04318 | $0.04617 | $0.04190 | $0.04510 | $77.52 | $39,803.55 |
| 2017-10-14 | $0.04511 | $0.04833 | $0.04383 | $0.04627 | $4.77 | $40,837.04 |
| 2017-10-15 | $0.04635 | $0.06692 | $0.04211 | $0.05826 | $75.44 | $51,417.64 |
| 2017-10-16 | $0.05827 | $0.05893 | $0.05591 | $0.05692 | $2.31 | $50,234.03 |
| 2017-10-17 | $0.05693 | $0.05709 | $0.05453 | $0.05572 | $3.05 | $49,179.80 |
| 2017-10-18 | $0.05573 | $0.2062 | $0.05032 | $0.1403 | $118,999 | $123,915 |
| 2017-10-19 | $0.1404 | $0.1897 | $0.09794 | $0.1052 | $78,865.70 | $92,967.10 |
| 2017-10-20 | $0.1052 | $0.1350 | $0.08035 | $0.08527 | $55,378.70 | $75,345.53 |
| 2017-10-21 | $0.08509 | $0.1016 | $0.05016 | $0.05016 | $9,894.75 | $44,319.85 |
| 2017-10-22 | $0.05017 | $0.06526 | $0.03710 | $0.04367 | $1,107.46 | $38,583.95 |
| 2017-10-23 | $0.04360 | $0.08115 | $0.04360 | $0.07775 | $1,534.40 | $68,749.41 |
| 2017-10-24 | $0.07758 | $0.07758 | $0.04999 | $0.05063 | $97.84 | $44,792.80 |
| 2017-10-25 | $0.05065 | $0.07057 | $0.05056 | $0.07044 | $232.80 | $62,360.00 |
| 2017-10-26 | $0.07043 | $0.07751 | $0.05602 | $0.05679 | $280.69 | $50,290.61 |
| 2017-10-27 | $0.05680 | $0.07025 | $0.05675 | $0.06939 | $67.41 | $61,452.66 |
| 2017-10-28 | $0.06958 | $0.07718 | $0.06774 | $0.06851 | $104.51 | $60,713.58 |
| 2017-10-29 | $0.06841 | $0.07177 | $0.06650 | $0.06698 | $89.11 | $59,367.53 |
| 2017-10-30 | $0.06659 | $0.07217 | $0.06349 | $0.07217 | $63.54 | $63,969.26 |
| 2017-10-31 | $0.07192 | $0.08969 | $0.06603 | $0.07272 | $60.68 | $64,455.26 |