RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.06590 | $0.09863 | $0.06243 | $0.07281 | $129.47 | $65,077.32 |
| 2017-12-02 | $0.07289 | $0.07522 | $0.07066 | $0.07191 | $68.56 | $64,325.84 |
| 2017-12-03 | $0.07197 | $0.08046 | $0.06935 | $0.07339 | $810.87 | $65,698.33 |
| 2017-12-04 | $0.07363 | $0.08515 | $0.05287 | $0.07066 | $2,790.03 | $63,263.71 |
| 2017-12-05 | $0.07080 | $0.1001 | $0.06277 | $0.09908 | $1,193.89 | $88,738.70 |
| 2017-12-06 | $0.09886 | $0.1230 | $0.08204 | $0.08907 | $221.98 | $79,832.57 |
| 2017-12-07 | $0.08892 | $0.1143 | $0.08782 | $0.1132 | $235.33 | $101,553 |
| 2017-12-08 | $0.1135 | $0.1152 | $0.09210 | $0.1065 | $34.66 | $95,547.16 |
| 2017-12-09 | $0.1064 | $0.1079 | $0.08858 | $0.09044 | $77.44 | $81,219.16 |
| 2017-12-10 | $0.09081 | $0.1136 | $0.08042 | $0.1106 | $830.91 | $99,379.85 |
| 2017-12-11 | $0.1098 | $0.1637 | $0.1093 | $0.1579 | $729.06 | $142,002 |
| 2017-12-12 | $0.1584 | $0.1603 | $0.1087 | $0.1191 | $325.80 | $107,126 |
| 2017-12-13 | $0.1192 | $0.1359 | $0.09865 | $0.1258 | $240.56 | $113,146 |
| 2017-12-14 | $0.1254 | $0.1396 | $0.1142 | $0.1390 | $351.66 | $124,950 |
| 2017-12-15 | $0.1392 | $0.1675 | $0.09499 | $0.09603 | $184.81 | $86,347.49 |
| 2017-12-16 | $0.09616 | $0.1723 | $0.09589 | $0.1544 | $4,128.94 | $138,788 |
| 2017-12-17 | $0.1544 | $0.2174 | $0.1526 | $0.1931 | $1,072.45 | $173,654 |
| 2017-12-18 | $0.1937 | $0.2165 | $0.1585 | $0.1971 | $22.25 | $177,217 |
| 2017-12-19 | $0.1973 | $0.2225 | $0.1390 | $0.2067 | $38.68 | $185,855 |
| 2017-12-20 | $0.2065 | $0.2096 | $0.1300 | $0.1478 | $89.59 | $132,927 |
| 2017-12-21 | $0.1482 | $0.2234 | $0.1230 | $0.1774 | $830.47 | $159,595 |
| 2017-12-22 | $0.1780 | $0.1944 | $0.1071 | $0.1791 | $679.92 | $161,180 |
| 2017-12-23 | $0.1808 | $0.2358 | $0.1499 | $0.1854 | $599.51 | $166,834 |
| 2017-12-24 | $0.1874 | $0.2286 | $0.1222 | $0.2067 | $1,297.11 | $186,026 |
| 2017-12-25 | $0.2088 | $0.2093 | $0.1554 | $0.1675 | $52.33 | $150,714 |
| 2017-12-26 | $0.1673 | $0.2411 | $0.1666 | $0.1725 | $646.47 | $155,221 |
| 2017-12-27 | $0.1726 | $0.2567 | $0.1714 | $0.2346 | $408.02 | $211,135 |
| 2017-12-28 | $0.2341 | $0.3962 | $0.2052 | $0.3115 | $5,874.18 | $280,330 |
| 2017-12-29 | $0.3147 | $0.3844 | $0.2144 | $0.3619 | $2,344.30 | $325,716 |
| 2017-12-30 | $0.3610 | $0.3611 | $0.1954 | $0.2438 | $22.75 | $219,437 |
| 2017-12-31 | $0.2412 | $0.4861 | $0.2388 | $0.4053 | $49,140.90 | $364,755 |