RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1250 | $0.1441 | $0.1250 | $0.1349 | $15.77 | $123,071 |
| 2018-04-02 | $0.1356 | $0.1749 | $0.1347 | $0.1425 | $581.00 | $130,024 |
| 2018-04-03 | $0.1426 | $0.1691 | $0.1390 | $0.1688 | $109.83 | $153,994 |
| 2018-04-04 | $0.1687 | $0.1806 | $0.1462 | $0.1614 | $109.60 | $147,240 |
| 2018-04-05 | $0.1615 | $0.1621 | $0.1429 | $0.1488 | $91.00 | $135,686 |
| 2018-04-06 | $0.1480 | $0.1495 | $0.1052 | $0.1327 | $134.63 | $121,023 |
| 2018-04-07 | $0.1328 | $0.1500 | $0.1326 | $0.1391 | $70.00 | $127,001 |
| 2018-04-08 | $0.1392 | $0.1860 | $0.1392 | $0.1838 | $234.20 | $167,802 |
| 2018-04-09 | $0.1841 | $0.2549 | $0.1618 | $0.2023 | $2,292.87 | $184,824 |
| 2018-04-10 | $0.2024 | $0.2027 | $0.1634 | $0.1747 | $117.28 | $159,739 |
| 2018-04-11 | $0.1749 | $0.2781 | $0.1749 | $0.2781 | $5,037.75 | $254,196 |
| 2018-04-12 | $0.2774 | $0.3222 | $0.2460 | $0.3207 | $1,784.63 | $293,291 |
| 2018-04-13 | $0.3211 | $0.3234 | $0.2833 | $0.2977 | $2,167.05 | $272,456 |
| 2018-04-14 | $0.2977 | $0.2977 | $0.2175 | $0.2693 | $661.03 | $246,683 |
| 2018-04-15 | $0.2696 | $0.3309 | $0.2696 | $0.3301 | $905.80 | $302,357 |
| 2018-04-16 | $0.3299 | $0.3807 | $0.2512 | $0.3766 | $5,869.08 | $345,031 |
| 2018-04-17 | $0.3768 | $0.3917 | $0.3530 | $0.3752 | $914.49 | $343,964 |
| 2018-04-18 | $0.3756 | $0.4172 | $0.3288 | $0.4172 | $4,498.02 | $382,521 |
| 2018-04-19 | $0.4175 | $0.4404 | $0.3648 | $0.4224 | $2,397.97 | $387,271 |
| 2018-04-20 | $0.4234 | $0.4270 | $0.2470 | $0.3987 | $607.42 | $365,585 |
| 2018-04-21 | $0.3988 | $0.4562 | $0.3882 | $0.4562 | $185.74 | $418,293 |
| 2018-04-22 | $0.4562 | $0.4612 | $0.2664 | $0.4178 | $1,370.18 | $383,376 |
| 2018-04-23 | $0.4169 | $0.4258 | $0.3275 | $0.3286 | $139.61 | $301,701 |
| 2018-04-24 | $0.3289 | $0.4022 | $0.2744 | $0.4022 | $4,773.03 | $369,293 |
| 2018-04-25 | $0.3995 | $0.4047 | $0.3593 | $0.3598 | $40.51 | $330,653 |
| 2018-04-26 | $0.3628 | $0.4187 | $0.3141 | $0.4178 | $639.65 | $384,243 |
| 2018-04-27 | $0.4184 | $0.4637 | $0.4114 | $0.4473 | $96.60 | $411,711 |
| 2018-04-28 | $0.4458 | $0.4574 | $0.3683 | $0.3787 | $27.65 | $348,837 |
| 2018-04-29 | $0.3786 | $0.3816 | $0.3429 | $0.3540 | $78.23 | $326,313 |
| 2018-04-30 | $0.3539 | $0.3553 | $0.3022 | $0.3038 | $17.27 | $280,245 |