RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1085 | $0.1085 | $0.09613 | $0.09814 | $52.86 | $94,096.16 |
| 2018-08-02 | $0.09820 | $0.1134 | $0.08893 | $0.08907 | $96.85 | $85,401.71 |
| 2018-08-03 | $0.08907 | $0.08907 | $0.08618 | $0.08771 | $11.54 | $84,096.07 |
| 2018-08-05 | $0.08109 | $0.08148 | $0.07967 | $0.08099 | $44.24 | $77,719.48 |
| 2018-08-06 | $0.08109 | $0.08231 | $0.07899 | $0.07983 | $4.87 | $76,631.07 |
| 2018-08-07 | $0.07980 | $0.08113 | $0.07965 | $0.08102 | $4.94 | $77,777.09 |
| 2018-08-08 | $0.07546 | $0.07565 | $0.07125 | $0.07240 | $11.32 | $69,501.34 |
| 2018-08-09 | $0.07256 | $0.07360 | $0.07256 | $0.07346 | $11.49 | $70,522.08 |
| 2018-08-10 | $0.07554 | $0.07605 | $0.07052 | $0.07119 | $51.45 | $68,405.09 |
| 2018-08-11 | $0.07113 | $0.07436 | $0.06996 | $0.07215 | $8.19 | $69,348.00 |
| 2018-08-12 | $0.07194 | $0.07706 | $0.07126 | $0.07338 | $37.33 | $70,580.80 |
| 2018-08-13 | $0.07335 | $0.07533 | $0.07178 | $0.07273 | $35.24 | $70,000.86 |
| 2018-08-14 | $0.07267 | $0.07267 | $0.06786 | $0.06822 | $290.08 | $65,699.10 |
| 2018-08-15 | $0.06817 | $0.07112 | $0.06258 | $0.06284 | $86.15 | $60,531.17 |
| 2018-08-16 | $0.06275 | $0.07387 | $0.06235 | $0.06830 | $76.73 | $65,838.04 |
| 2018-08-17 | $0.06831 | $0.07326 | $0.06422 | $0.07325 | $42.99 | $70,633.70 |
| 2018-08-18 | $0.07341 | $0.07341 | $0.06329 | $0.06402 | $36.34 | $61,759.04 |
| 2018-08-19 | $0.06404 | $0.06531 | $0.06333 | $0.06496 | $19.18 | $62,689.51 |
| 2018-08-20 | $0.06485 | $0.06533 | $0.06269 | $0.06289 | $15.62 | $60,708.64 |
| 2018-08-21 | $0.06280 | $0.09997 | $0.06279 | $0.06860 | $904.93 | $66,279.52 |
| 2018-08-22 | $0.06861 | $0.1130 | $0.06826 | $0.09263 | $143.71 | $89,533.33 |
| 2018-08-23 | $0.09265 | $0.09388 | $0.08336 | $0.08503 | $7.48 | $82,231.21 |
| 2018-08-24 | $0.08510 | $0.08616 | $0.07282 | $0.07382 | $46.99 | $71,426.21 |
| 2018-08-25 | $0.07368 | $0.07470 | $0.07354 | $0.07422 | $30.26 | $71,863.90 |
| 2018-08-26 | $0.07438 | $0.08988 | $0.07254 | $0.07401 | $37.66 | $71,697.55 |
| 2018-08-27 | $0.07397 | $0.07451 | $0.07076 | $0.07243 | $10.50 | $70,192.79 |
| 2018-08-28 | $0.07229 | $0.07484 | $0.07218 | $0.07439 | $13.17 | $72,135.72 |
| 2018-08-29 | $0.07446 | $0.07446 | $0.06390 | $0.06428 | $54.34 | $62,349.33 |
| 2018-08-30 | $0.06432 | $0.06459 | $0.06221 | $0.06373 | $16.58 | $61,836.71 |
| 2018-08-31 | $0.06379 | $0.06443 | $0.06306 | $0.06429 | $34.02 | $62,397.75 |