RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04533 | $0.04630 | $0.04533 | $0.04561 | $21.38 | $45,412.88 |
| 2018-11-02 | $0.04561 | $0.04619 | $0.04561 | $0.04597 | $12.91 | $45,796.41 |
| 2018-11-03 | $0.04597 | $0.05095 | $0.04559 | $0.04559 | $58.51 | $45,444.00 |
| 2018-11-04 | $0.04559 | $0.04654 | $0.04529 | $0.04653 | $14.25 | $46,406.29 |
| 2018-11-05 | $0.04653 | $0.04683 | $0.04640 | $0.04657 | $0 | $46,484.89 |
| 2018-11-06 | $0.04657 | $0.04917 | $0.04501 | $0.04543 | $88.75 | $45,256.48 |
| 2018-11-07 | $0.04542 | $0.04670 | $0.04523 | $0.04654 | $8.14 | $46,513.03 |
| 2018-11-08 | $0.04650 | $0.04659 | $0.04503 | $0.04509 | $17.42 | $45,100.78 |
| 2018-11-09 | $0.04510 | $0.04559 | $0.04476 | $0.04532 | $4.53 | $45,335.75 |
| 2018-11-10 | $0.04531 | $0.04569 | $0.04527 | $0.04538 | $0 | $45,407.64 |
| 2018-11-11 | $0.04538 | $0.04538 | $0.04442 | $0.04481 | $5.47 | $44,848.39 |
| 2018-11-12 | $0.04508 | $0.04589 | $0.04466 | $0.04560 | $70.35 | $45,661.31 |
| 2018-11-13 | $0.04560 | $0.04586 | $0.04514 | $0.04539 | $17.31 | $45,464.00 |
| 2018-11-14 | $0.04526 | $0.04543 | $0.03921 | $0.04064 | $7.08 | $40,719.28 |
| 2018-11-15 | $0.04085 | $0.04102 | $0.03803 | $0.04021 | $5.69 | $40,321.81 |
| 2018-11-16 | $0.04020 | $0.04026 | $0.03918 | $0.03973 | $58.18 | $39,866.92 |
| 2018-11-17 | $0.03981 | $0.03981 | $0.03931 | $0.03958 | $19.85 | $39,736.47 |
| 2018-11-18 | $0.03971 | $0.04367 | $0.03963 | $0.04005 | $21.39 | $40,227.05 |
| 2018-11-19 | $0.04006 | $0.04006 | $0.03422 | $0.03453 | $5.96 | $34,705.16 |
| 2018-11-20 | $0.03433 | $0.03526 | $0.03008 | $0.03166 | $55.33 | $31,828.32 |
| 2018-11-21 | $0.03168 | $0.03337 | $0.03090 | $0.03287 | $8.68 | $33,070.18 |
| 2018-11-22 | $0.03275 | $0.03303 | $0.03161 | $0.03196 | $0 | $32,176.34 |
| 2018-11-23 | $0.03196 | $0.04471 | $0.02986 | $0.03091 | $91.68 | $31,090.96 |
| 2018-11-24 | $0.03089 | $0.03254 | $0.02713 | $0.02795 | $15.46 | $28,178.66 |
| 2018-11-25 | $0.02796 | $0.02964 | $0.02554 | $0.02856 | $8.48 | $28,813.10 |
| 2018-11-26 | $0.02855 | $0.03090 | $0.02576 | $0.02688 | $11.30 | $27,134.85 |
| 2018-11-27 | $0.02686 | $0.02750 | $0.02602 | $0.02723 | $2.75 | $27,513.49 |
| 2018-11-28 | $0.02726 | $0.02726 | $0.02726 | $0.02726 | $0 | $27,547.60 |
| 2018-11-29 | $0.02726 | $0.02726 | $0.02726 | $0.02726 | $0 | $27,547.61 |
| 2018-11-30 | $0.02726 | $0.02726 | $0.02726 | $0.02726 | $0 | $27,547.61 |