RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1482 | $0.1490 | $0.1427 | $0.1441 | $259.96 | $136,086 |
| 2018-07-02 | $0.1441 | $0.1509 | $0.1426 | $0.1500 | $64.90 | $141,725 |
| 2018-07-03 | $0.1493 | $0.1511 | $0.1454 | $0.1460 | $119.18 | $138,022 |
| 2018-07-04 | $0.1459 | $0.1466 | $0.09308 | $0.1217 | $15.92 | $115,063 |
| 2018-07-05 | $0.1219 | $0.1304 | $0.1211 | $0.1302 | $45.83 | $123,148 |
| 2018-07-06 | $0.1301 | $0.1434 | $0.1298 | $0.1329 | $29.18 | $125,838 |
| 2018-07-07 | $0.1327 | $0.1335 | $0.1283 | $0.1330 | $9.31 | $125,976 |
| 2018-07-08 | $0.1329 | $0.1453 | $0.1321 | $0.1323 | $50.84 | $125,322 |
| 2018-07-09 | $0.1323 | $0.1336 | $0.1312 | $0.1318 | $24.65 | $124,923 |
| 2018-07-10 | $0.1317 | $0.1320 | $0.1167 | $0.1167 | $21.13 | $110,676 |
| 2018-07-11 | $0.1167 | $0.1185 | $0.09762 | $0.09785 | $217.97 | $92,857.79 |
| 2018-07-12 | $0.09783 | $0.1004 | $0.09212 | $0.09380 | $43.14 | $89,075.34 |
| 2018-07-13 | $0.09389 | $0.09739 | $0.08010 | $0.08055 | $70.85 | $76,559.85 |
| 2018-07-14 | $0.08033 | $0.09782 | $0.07986 | $0.08122 | $33.86 | $77,245.67 |
| 2018-07-15 | $0.08120 | $0.1056 | $0.08093 | $0.08905 | $47.17 | $84,733.63 |
| 2018-07-16 | $0.08915 | $0.1066 | $0.08893 | $0.1066 | $51.35 | $101,453 |
| 2018-07-17 | $0.1063 | $0.1105 | $0.09367 | $0.1099 | $155.20 | $104,712 |
| 2018-07-18 | $0.1099 | $0.1123 | $0.1024 | $0.1039 | $71.27 | $98,992.12 |
| 2018-07-19 | $0.1038 | $0.1293 | $0.1027 | $0.1052 | $119.54 | $100,343 |
| 2018-07-20 | $0.1053 | $0.1126 | $0.1027 | $0.1034 | $146.28 | $98,658.71 |
| 2018-07-21 | $0.1033 | $0.1106 | $0.1020 | $0.1049 | $111.44 | $100,127 |
| 2018-07-22 | $0.1048 | $0.1068 | $0.1040 | $0.1044 | $33.00 | $99,736.92 |
| 2018-07-23 | $0.1043 | $0.1173 | $0.1043 | $0.1162 | $84.24 | $111,061 |
| 2018-07-24 | $0.1164 | $0.1209 | $0.1121 | $0.1196 | $137.45 | $114,328 |
| 2018-07-25 | $0.1174 | $0.1203 | $0.1131 | $0.1144 | $102.22 | $109,513 |
| 2018-07-26 | $0.1144 | $0.1161 | $0.1102 | $0.1114 | $28.40 | $106,608 |
| 2018-07-27 | $0.1113 | $0.1157 | $0.1095 | $0.1142 | $56.74 | $109,347 |
| 2018-07-28 | $0.1144 | $0.1151 | $0.1133 | $0.1143 | $10.86 | $109,475 |
| 2018-07-29 | $0.1152 | $0.1240 | $0.1138 | $0.1232 | $106.54 | $118,055 |
| 2018-07-30 | $0.1233 | $0.1310 | $0.1177 | $0.1181 | $73.52 | $113,245 |
| 2018-07-31 | $0.1179 | $0.1179 | $0.1073 | $0.1084 | $27.69 | $103,890 |