RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.06606 | $0.06659 | $0.06527 | $0.06593 | $24.06 | $64,755.22 |
| 2018-10-02 | $0.06574 | $0.06610 | $0.06517 | $0.06522 | $37.40 | $64,088.05 |
| 2018-10-03 | $0.06526 | $0.06543 | $0.06429 | $0.06498 | $11.51 | $63,863.86 |
| 2018-10-04 | $0.06505 | $0.06617 | $0.06486 | $0.06549 | $17.08 | $64,402.08 |
| 2018-10-05 | $0.06567 | $0.07145 | $0.06532 | $0.06607 | $99.16 | $65,016.13 |
| 2018-10-06 | $0.06622 | $0.06623 | $0.06534 | $0.06557 | $25.77 | $64,571.23 |
| 2018-10-07 | $0.06581 | $0.06591 | $0.05904 | $0.05940 | $82.96 | $58,542.76 |
| 2018-10-08 | $0.05968 | $0.06147 | $0.05303 | $0.05315 | $76.37 | $52,415.41 |
| 2018-10-09 | $0.05333 | $0.05380 | $0.05283 | $0.05320 | $66.69 | $52,501.67 |
| 2018-10-10 | $0.05301 | $0.05913 | $0.05208 | $0.05301 | $34.29 | $52,356.46 |
| 2018-10-11 | $0.05585 | $0.05591 | $0.05318 | $0.05431 | $43.65 | $53,674.78 |
| 2018-10-12 | $0.05424 | $0.05497 | $0.05414 | $0.05439 | $3.32 | $53,778.92 |
| 2018-10-13 | $0.05440 | $0.05476 | $0.05428 | $0.05439 | $7.74 | $53,786.43 |
| 2018-10-14 | $0.05440 | $0.05523 | $0.05432 | $0.05453 | $8.23 | $53,944.60 |
| 2018-10-15 | $0.05459 | $0.06166 | $0.05421 | $0.05748 | $142.29 | $56,884.02 |
| 2018-10-16 | $0.05743 | $0.07381 | $0.05722 | $0.06330 | $60.89 | $62,652.62 |
| 2018-10-17 | $0.06351 | $0.06367 | $0.05657 | $0.05741 | $448.54 | $56,846.77 |
| 2018-10-18 | $0.05763 | $0.05784 | $0.05599 | $0.05642 | $79.80 | $55,894.48 |
| 2018-10-19 | $0.05641 | $0.05756 | $0.05354 | $0.05723 | $130.77 | $56,740.16 |
| 2018-10-20 | $0.05724 | $0.05753 | $0.05146 | $0.05183 | $37.71 | $51,408.35 |
| 2018-10-21 | $0.05184 | $0.05275 | $0.05151 | $0.05201 | $8.10 | $51,601.77 |
| 2018-10-22 | $0.05198 | $0.05570 | $0.05154 | $0.05194 | $32.62 | $51,551.00 |
| 2018-10-23 | $0.05194 | $0.05488 | $0.05169 | $0.05473 | $29.55 | $54,327.32 |
| 2018-10-24 | $0.05448 | $0.05515 | $0.05186 | $0.05493 | $27.14 | $54,562.87 |
| 2018-10-25 | $0.05496 | $0.05498 | $0.04529 | $0.04988 | $79.57 | $49,543.71 |
| 2018-10-26 | $0.04980 | $0.05431 | $0.04973 | $0.05232 | $17.91 | $51,995.20 |
| 2018-10-27 | $0.05212 | $0.05240 | $0.04753 | $0.04789 | $82.31 | $47,622.02 |
| 2018-10-28 | $0.04815 | $0.04881 | $0.04697 | $0.04719 | $39.14 | $46,939.95 |
| 2018-10-29 | $0.04696 | $0.04816 | $0.04562 | $0.04592 | $25.20 | $45,680.55 |
| 2018-10-30 | $0.04592 | $0.05053 | $0.04473 | $0.05030 | $109.29 | $50,067.82 |
| 2018-10-31 | $0.05046 | $0.05053 | $0.04533 | $0.04533 | $17.54 | $45,125.20 |