RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.07266 | $0.08333 | $0.06480 | $0.07061 | $582.62 | $62,662.51 |
| 2017-11-02 | $0.07072 | $0.08542 | $0.07072 | $0.08203 | $71.39 | $72,836.92 |
| 2017-11-03 | $0.08191 | $0.08367 | $0.06986 | $0.07550 | $466.15 | $67,035.04 |
| 2017-11-04 | $0.07530 | $0.08538 | $0.06916 | $0.08048 | $1,073.58 | $71,496.26 |
| 2017-11-05 | $0.08033 | $0.08394 | $0.06567 | $0.08211 | $1.80 | $72,937.86 |
| 2017-11-06 | $0.08229 | $0.08264 | $0.04138 | $0.05349 | $485.44 | $47,512.95 |
| 2017-11-07 | $0.05340 | $0.05525 | $0.04288 | $0.04362 | $621.85 | $38,748.85 |
| 2017-11-08 | $0.04348 | $0.05981 | $0.04322 | $0.05981 | $28.19 | $53,129.39 |
| 2017-11-09 | $0.05975 | $0.05975 | $0.04771 | $0.05718 | $91.37 | $50,794.21 |
| 2017-11-10 | $0.05735 | $0.05900 | $0.04585 | $0.04690 | $45.35 | $41,659.50 |
| 2017-11-11 | $0.04673 | $0.07765 | $0.04667 | $0.07405 | $128.29 | $65,780.77 |
| 2017-11-12 | $0.07399 | $0.08674 | $0.05543 | $0.05798 | $107.88 | $51,504.17 |
| 2017-11-13 | $0.05806 | $0.08277 | $0.05683 | $0.06043 | $30.26 | $53,682.47 |
| 2017-11-14 | $0.06056 | $0.06220 | $0.04606 | $0.04658 | $30.36 | $41,378.78 |
| 2017-11-15 | $0.04661 | $0.05469 | $0.04661 | $0.05409 | $39.06 | $48,051.82 |
| 2017-11-16 | $0.05438 | $0.07512 | $0.05202 | $0.07376 | $105.10 | $65,520.40 |
| 2017-11-17 | $0.07364 | $0.08927 | $0.07338 | $0.07439 | $29.28 | $66,079.43 |
| 2017-11-18 | $0.07410 | $0.07615 | $0.06511 | $0.06684 | $137.58 | $59,380.37 |
| 2017-11-19 | $0.06672 | $0.06840 | $0.05505 | $0.06350 | $161.27 | $56,407.36 |
| 2017-11-20 | $0.06347 | $0.07676 | $0.03462 | $0.06137 | $1,186.82 | $54,516.80 |
| 2017-11-21 | $0.06138 | $0.08412 | $0.05799 | $0.05882 | $73.08 | $52,255.80 |
| 2017-11-22 | $0.05897 | $0.07111 | $0.05824 | $0.07076 | $48.66 | $62,863.11 |
| 2017-11-23 | $0.07074 | $0.07109 | $0.05149 | $0.05149 | $363.77 | $45,758.79 |
| 2017-11-24 | $0.05142 | $0.05438 | $0.04972 | $0.04983 | $317.97 | $44,306.02 |
| 2017-11-25 | $0.04973 | $0.05865 | $0.04945 | $0.05859 | $206.66 | $52,132.49 |
| 2017-11-26 | $0.05857 | $0.06581 | $0.05836 | $0.06231 | $153.42 | $55,466.27 |
| 2017-11-27 | $0.06232 | $0.06773 | $0.06186 | $0.06762 | $104.21 | $60,248.30 |
| 2017-11-28 | $0.06780 | $0.07126 | $0.06672 | $0.07106 | $17.41 | $63,358.43 |
| 2017-11-29 | $0.07098 | $0.07526 | $0.06009 | $0.06435 | $147.40 | $57,420.47 |
| 2017-11-30 | $0.06534 | $0.07156 | $0.05922 | $0.06623 | $87.25 | $59,150.35 |