RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.3040 | $0.3257 | $0.2933 | $0.3257 | $109.97 | $300,662 |
| 2018-05-02 | $0.3252 | $0.3255 | $0.2915 | $0.2980 | $128.79 | $275,284 |
| 2018-05-03 | $0.2980 | $0.3173 | $0.2970 | $0.3152 | $68.33 | $291,407 |
| 2018-05-04 | $0.3150 | $0.3371 | $0.3091 | $0.3144 | $58.91 | $290,867 |
| 2018-05-05 | $0.3142 | $0.3435 | $0.2328 | $0.3426 | $5.82 | $317,067 |
| 2018-05-06 | $0.3428 | $0.3454 | $0.3070 | $0.3123 | $36.23 | $289,048 |
| 2018-05-07 | $0.3125 | $0.3692 | $0.1417 | $0.2850 | $990.84 | $263,790 |
| 2018-05-08 | $0.2856 | $0.2959 | $0.2639 | $0.2664 | $1,205.05 | $246,639 |
| 2018-05-09 | $0.2660 | $0.2709 | $0.2600 | $0.2702 | $135.81 | $250,317 |
| 2018-05-10 | $0.2701 | $0.3254 | $0.2612 | $0.2753 | $241.15 | $255,169 |
| 2018-05-11 | $0.2757 | $0.3677 | $0.2713 | $0.3060 | $248.08 | $283,783 |
| 2018-05-12 | $0.3051 | $0.3076 | $0.2638 | $0.2706 | $82.79 | $251,166 |
| 2018-05-13 | $0.2705 | $0.2724 | $0.2594 | $0.2662 | $26.11 | $247,078 |
| 2018-05-14 | $0.2662 | $0.2668 | $0.1665 | $0.1931 | $506.02 | $179,311 |
| 2018-05-15 | $0.1927 | $0.2416 | $0.1924 | $0.2318 | $96.92 | $215,445 |
| 2018-05-16 | $0.2317 | $0.2879 | $0.2221 | $0.2463 | $47.21 | $228,914 |
| 2018-05-17 | $0.2464 | $0.2478 | $0.1849 | $0.1966 | $1,317.11 | $182,933 |
| 2018-05-18 | $0.1968 | $0.2172 | $0.1917 | $0.1968 | $186.33 | $183,236 |
| 2018-05-19 | $0.1958 | $0.2246 | $0.1927 | $0.1952 | $409.77 | $181,809 |
| 2018-05-20 | $0.1953 | $0.2210 | $0.1941 | $0.2090 | $34.90 | $194,676 |
| 2018-05-21 | $0.2093 | $0.2831 | $0.2007 | $0.2018 | $209.63 | $188,038 |
| 2018-05-22 | $0.2017 | $0.2502 | $0.1953 | $0.2496 | $3,978.10 | $232,744 |
| 2018-05-23 | $0.2493 | $0.2500 | $0.1757 | $0.1771 | $174.86 | $165,283 |
| 2018-05-24 | $0.1767 | $0.2280 | $0.1715 | $0.2265 | $249.85 | $211,423 |
| 2018-05-25 | $0.2269 | $0.2295 | $0.1216 | $0.1229 | $135.21 | $114,735 |
| 2018-05-26 | $0.1227 | $0.2160 | $0.1105 | $0.1773 | $72.22 | $165,515 |
| 2018-05-27 | $0.1774 | $0.2019 | $0.1749 | $0.2013 | $118.07 | $187,927 |
| 2018-05-28 | $0.2013 | $0.2031 | $0.1615 | $0.1666 | $228.56 | $155,601 |
| 2018-05-29 | $0.1665 | $0.1848 | $0.1618 | $0.1708 | $211.14 | $159,667 |
| 2018-05-30 | $0.1710 | $0.1795 | $0.1478 | $0.1660 | $80.79 | $155,124 |
| 2018-05-31 | $0.1659 | $0.1893 | $0.1651 | $0.1862 | $33.13 | $174,087 |