RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.4069 | $0.5047 | $0.2852 | $0.4465 | $3,846.02 | $401,846 |
| 2018-01-02 | $0.4465 | $0.5473 | $0.3041 | $0.3071 | $3,768.39 | $276,344 |
| 2018-01-03 | $0.3060 | $0.4951 | $0.3024 | $0.3419 | $2,297.52 | $307,692 |
| 2018-01-04 | $0.3438 | $0.3643 | $0.2796 | $0.2950 | $884.83 | $265,723 |
| 2018-01-05 | $0.2951 | $0.3224 | $0.2534 | $0.2702 | $1,111.46 | $243,482 |
| 2018-01-06 | $0.2704 | $0.3574 | $0.2520 | $0.3574 | $680.76 | $322,069 |
| 2018-01-07 | $0.3571 | $0.6277 | $0.2547 | $0.6201 | $16,366.70 | $558,876 |
| 2018-01-08 | $0.6192 | $0.6192 | $0.3541 | $0.4452 | $5,024.77 | $401,259 |
| 2018-01-09 | $0.4440 | $0.5014 | $0.3914 | $0.4896 | $1,773.00 | $441,275 |
| 2018-01-10 | $0.4903 | $0.7166 | $0.3548 | $0.5096 | $15,544.40 | $459,517 |
| 2018-01-11 | $0.5090 | $0.6369 | $0.4249 | $0.5355 | $1,841.52 | $483,040 |
| 2018-01-12 | $0.5390 | $0.6074 | $0.4821 | $0.5160 | $1,643.65 | $465,666 |
| 2018-01-13 | $0.5154 | $0.6941 | $0.5024 | $0.6155 | $5,695.90 | $555,811 |
| 2018-01-14 | $0.6160 | $0.6689 | $0.4017 | $0.5772 | $5,917.72 | $521,220 |
| 2018-01-15 | $0.5731 | $0.6548 | $0.4915 | $0.5138 | $3,384.80 | $464,012 |
| 2018-01-16 | $0.5145 | $0.5869 | $0.4092 | $0.4965 | $1,733.53 | $448,331 |
| 2018-01-17 | $0.4939 | $0.5695 | $0.4062 | $0.4821 | $3,738.76 | $435,627 |
| 2018-01-18 | $0.4840 | $0.5366 | $0.3398 | $0.3752 | $3,178.26 | $339,043 |
| 2018-01-19 | $0.3712 | $0.4196 | $0.2878 | $0.3522 | $4,463.31 | $318,500 |
| 2018-01-20 | $0.3560 | $0.5112 | $0.3559 | $0.4083 | $1,885.79 | $369,511 |
| 2018-01-21 | $0.4092 | $0.5848 | $0.3638 | $0.4098 | $8,336.27 | $371,203 |
| 2018-01-22 | $0.4154 | $0.5239 | $0.3211 | $0.3501 | $2,938.93 | $317,415 |
| 2018-01-23 | $0.3492 | $0.3967 | $0.3242 | $0.3593 | $766.92 | $325,991 |
| 2018-01-24 | $0.3477 | $1.73 | $0.3405 | $0.5081 | $98,367.60 | $461,353 |
| 2018-01-25 | $0.5165 | $0.9502 | $0.4509 | $0.5345 | $49,979.60 | $485,642 |
| 2018-01-26 | $0.5330 | $0.5681 | $0.3683 | $0.4226 | $10,933.20 | $384,259 |
| 2018-01-27 | $0.4223 | $0.6752 | $0.3833 | $0.4549 | $18,478.10 | $413,717 |
| 2018-01-28 | $0.4572 | $0.6559 | $0.3976 | $0.4546 | $30,045.50 | $413,611 |
| 2018-01-29 | $0.4542 | $0.5179 | $0.4294 | $0.4675 | $3,693.28 | $425,354 |
| 2018-01-30 | $0.4404 | $0.5215 | $0.3680 | $0.3716 | $2,213.56 | $338,103 |
| 2018-01-31 | $0.3722 | $0.4071 | $0.3581 | $0.3859 | $1,196.69 | $351,123 |