RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.3868 | $0.4094 | $0.2971 | $0.3096 | $735.55 | $281,696 |
| 2018-02-02 | $0.3090 | $0.3160 | $0.2556 | $0.3067 | $1,126.89 | $279,041 |
| 2018-02-03 | $0.3077 | $0.3238 | $0.2685 | $0.3153 | $279.59 | $286,823 |
| 2018-02-04 | $0.3154 | $0.3432 | $0.2500 | $0.2608 | $2,494.30 | $237,294 |
| 2018-02-05 | $0.2583 | $0.2700 | $0.2106 | $0.2180 | $286.11 | $198,440 |
| 2018-02-06 | $0.2183 | $0.2607 | $0.1811 | $0.2445 | $1,129.41 | $222,719 |
| 2018-02-07 | $0.2420 | $0.2845 | $0.2165 | $0.2289 | $375.16 | $208,649 |
| 2018-02-08 | $0.2280 | $0.3010 | $0.2280 | $0.2460 | $495.43 | $224,381 |
| 2018-02-09 | $0.2467 | $0.2700 | $0.2346 | $0.2639 | $75.06 | $240,675 |
| 2018-02-10 | $0.2640 | $0.3168 | $0.2375 | $0.2485 | $338.01 | $226,624 |
| 2018-02-11 | $0.2482 | $0.2854 | $0.2131 | $0.2658 | $513.99 | $242,462 |
| 2018-02-12 | $0.2675 | $0.3075 | $0.2480 | $0.2678 | $161.30 | $244,267 |
| 2018-02-13 | $0.2683 | $0.3283 | $0.2522 | $0.3194 | $279.52 | $291,361 |
| 2018-02-14 | $0.3185 | $0.3445 | $0.2836 | $0.3437 | $106.06 | $313,468 |
| 2018-02-15 | $0.3438 | $0.3535 | $0.1988 | $0.2034 | $1,165.67 | $185,516 |
| 2018-02-16 | $0.2025 | $0.3834 | $0.1964 | $0.2500 | $11,211.50 | $227,999 |
| 2018-02-17 | $0.2499 | $0.4075 | $0.2467 | $0.3404 | $8,898.02 | $310,508 |
| 2018-02-18 | $0.3415 | $0.4324 | $0.2713 | $0.2719 | $1,646.99 | $248,036 |
| 2018-02-19 | $0.2707 | $0.3430 | $0.2698 | $0.3103 | $944.32 | $283,034 |
| 2018-02-20 | $0.3106 | $0.3352 | $0.2927 | $0.3274 | $362.35 | $298,609 |
| 2018-02-21 | $0.3270 | $0.3276 | $0.2440 | $0.2613 | $1,070.68 | $238,363 |
| 2018-02-22 | $0.2611 | $0.2714 | $0.1649 | $0.2031 | $1,099.15 | $185,224 |
| 2018-02-23 | $0.2029 | $0.2816 | $0.1976 | $0.2478 | $765.21 | $226,015 |
| 2018-02-24 | $0.2475 | $0.2606 | $0.2344 | $0.2418 | $972.32 | $220,583 |
| 2018-02-25 | $0.2415 | $0.2757 | $0.2315 | $0.2362 | $228.29 | $215,438 |
| 2018-02-26 | $0.2365 | $0.2903 | $0.2315 | $0.2579 | $741.05 | $235,222 |
| 2018-02-27 | $0.2586 | $0.2688 | $0.2382 | $0.2654 | $468.95 | $242,055 |
| 2018-02-28 | $0.2651 | $0.2732 | $0.2187 | $0.2306 | $1,252.66 | $210,368 |