RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2310 | $0.2541 | $0.2288 | $0.2334 | $233.86 | $212,881 |
| 2018-03-02 | $0.2328 | $0.2363 | $0.2213 | $0.2309 | $397.07 | $210,592 |
| 2018-03-03 | $0.2306 | $0.2923 | $0.2306 | $0.2922 | $192.23 | $266,493 |
| 2018-03-04 | $0.2917 | $0.4273 | $0.2278 | $0.2552 | $13,058.90 | $232,783 |
| 2018-03-05 | $0.2550 | $0.2965 | $0.2361 | $0.2782 | $2,799.69 | $253,748 |
| 2018-03-06 | $0.2774 | $0.2774 | $0.2131 | $0.2152 | $1,474.73 | $196,333 |
| 2018-03-07 | $0.2150 | $0.3369 | $0.1896 | $0.2218 | $10,416.00 | $202,285 |
| 2018-03-08 | $0.2223 | $0.2251 | $0.1817 | $0.1870 | $1,970.59 | $170,553 |
| 2018-03-09 | $0.1858 | $0.2250 | $0.1748 | $0.2041 | $1,156.56 | $186,166 |
| 2018-03-10 | $0.2042 | $0.2083 | $0.1797 | $0.1806 | $289.54 | $164,761 |
| 2018-03-11 | $0.1800 | $0.1993 | $0.1738 | $0.1922 | $202.87 | $175,336 |
| 2018-03-12 | $0.1916 | $0.5042 | $0.1826 | $0.2128 | $13,832.10 | $194,071 |
| 2018-03-13 | $0.2115 | $0.2496 | $0.1587 | $0.1808 | $8,257.75 | $164,895 |
| 2018-03-14 | $0.1808 | $0.1900 | $0.1430 | $0.1709 | $996.34 | $155,851 |
| 2018-03-15 | $0.1708 | $0.1839 | $0.1632 | $0.1822 | $1,480.06 | $166,148 |
| 2018-03-16 | $0.1820 | $0.2130 | $0.1692 | $0.1692 | $334.22 | $154,292 |
| 2018-03-17 | $0.1694 | $0.1829 | $0.1605 | $0.1755 | $276.48 | $160,060 |
| 2018-03-18 | $0.1750 | $0.1750 | $0.1444 | $0.1715 | $211.86 | $156,411 |
| 2018-03-19 | $0.1708 | $0.1886 | $0.1675 | $0.1882 | $228.96 | $171,680 |
| 2018-03-20 | $0.1903 | $0.1903 | $0.1696 | $0.1816 | $80.02 | $165,653 |
| 2018-03-21 | $0.1819 | $0.1944 | $0.1772 | $0.1943 | $215.54 | $177,263 |
| 2018-03-22 | $0.1940 | $0.1978 | $0.1699 | $0.1754 | $127.41 | $159,994 |
| 2018-03-23 | $0.1754 | $0.1766 | $0.1676 | $0.1766 | $204.21 | $161,094 |
| 2018-03-24 | $0.1792 | $0.1964 | $0.1605 | $0.1890 | $15.06 | $172,367 |
| 2018-03-25 | $0.1864 | $0.1903 | $0.1701 | $0.1708 | $280.93 | $155,830 |
| 2018-03-26 | $0.1707 | $0.1804 | $0.1626 | $0.1794 | $29.80 | $163,656 |
| 2018-03-27 | $0.1791 | $0.1797 | $0.1569 | $0.1571 | $52.57 | $143,295 |
| 2018-03-28 | $0.1571 | $0.1752 | $0.1562 | $0.1600 | $102.24 | $145,932 |
| 2018-03-29 | $0.1602 | $0.1744 | $0.1360 | $0.1401 | $167.44 | $127,784 |
| 2018-03-30 | $0.1397 | $0.1474 | $0.1292 | $0.1356 | $7.97 | $123,715 |
| 2018-03-31 | $0.1357 | $0.1428 | $0.1236 | $0.1250 | $1.15 | $114,034 |