RPICoin RPI
Xếp hạng #?
08:21:04 27/01/2021
RPICoin (RPI)
Không theo dõi
Lịch sử giá RPICoin (RPI) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.00002756 | $0.00002772 | $0.00001365 | $0.00002742 | $0.05110 | $26,950.27 |
| 2020-11-02 | $0.00002747 | $0.00002762 | $0.00001332 | $0.00001355 | $11.50 | $13,320.38 |
| 2020-11-03 | $0.00001355 | $0.00002797 | $0.00001333 | $0.00002790 | $0.01197 | $27,437.38 |
| 2020-11-04 | $0.00002790 | $0.00002844 | $0.00001364 | $0.00002825 | $0.4329 | $27,796.72 |
| 2020-11-05 | $0.00002827 | $0.00003141 | $0.00001410 | $0.00003111 | $0.05795 | $30,619.99 |
| 2020-11-06 | $0.00003116 | $0.00003181 | $0.00003045 | $0.00003113 | $0.6281 | $30,649.32 |
| 2020-11-07 | $0.00003113 | $0.00003147 | $0.00001472 | $0.00001483 | $0.3260 | $14,608.96 |
| 2020-11-08 | $0.00001483 | $0.00003127 | $0.00001474 | $0.00001548 | $0.4605 | $15,250.01 |
| 2020-11-09 | $0.00001548 | $0.00003139 | $0.00001521 | $0.00003067 | $0.07596 | $30,231.07 |
| 2020-11-10 | $0.00003067 | $0.00003090 | $0.00001512 | $0.00001529 | $0.4640 | $15,076.85 |
| 2020-11-11 | $0.00001529 | $0.00003133 | $0.00001529 | $0.00001570 | $0.2216 | $15,488.00 |
| 2020-11-12 | $0.00001570 | $0.00003225 | $0.00001553 | $0.00001628 | $81.85 | $16,058.91 |
| 2020-11-13 | $0.00001628 | $0.00003268 | $0.00001601 | $0.00001632 | $11.11 | $16,105.85 |
| 2020-11-14 | $0.00001632 | $0.00003219 | $0.00001578 | $0.00003213 | $0.02537 | $31,728.83 |
| 2020-11-15 | $0.00003214 | $0.00003225 | $0.00001584 | $0.00003191 | $2.66 | $31,519.60 |
| 2020-11-16 | $0.00003191 | $0.00003363 | $0.00001599 | $0.00003343 | $0.06377 | $33,031.44 |
| 2020-11-17 | $0.00003338 | $0.00003557 | $0.00001747 | $0.00001764 | $19.74 | $17,440.79 |
| 2020-11-18 | $0.00001765 | $0.00001839 | $0.00001735 | $0.00001780 | $57.16 | $17,603.02 |
| 2020-11-19 | $0.00001780 | $0.00001812 | $0.00001738 | $0.00001782 | $0.004014 | $17,624.49 |
| 2020-11-20 | $0.00001782 | $0.00001877 | $0.00001777 | $0.00001862 | $2.08 | $18,426.96 |
| 2020-11-21 | $0.00001862 | $0.00001894 | $0.00001844 | $0.00001864 | $0.002344 | $18,453.27 |
| 2020-11-22 | $0.00001864 | $0.00001869 | $0.00001767 | $0.00001837 | $0.002038 | $18,192.15 |
| 2020-11-23 | $0.00001837 | $0.00001871 | $0.00001800 | $0.00001835 | $0.001850 | $18,179.68 |
| 2020-11-24 | $0.00001837 | $0.00001935 | $0.00001813 | $0.00001909 | $0.1925 | $18,917.10 |
| 2020-11-25 | $0.00001911 | $0.00001939 | $0.00001858 | $0.00001876 | $0.002265 | $18,595.62 |
| 2020-11-26 | $0.00001873 | $0.00001887 | $0.00001635 | $0.00001715 | $0.001709 | $17,002.69 |
| 2020-11-27 | $0.00001715 | $0.00001745 | $0.00001653 | $0.00001711 | $0.003531 | $16,972.75 |
| 2020-11-28 | $0.00001711 | $0.00001785 | $0.00001691 | $0.00001772 | $38.25 | $17,583.62 |
| 2020-11-29 | $0.00001772 | $0.00001828 | $0.00001756 | $0.00001818 | $0.002194 | $18,047.03 |
| 2020-11-30 | $0.00001818 | $0.00001975 | $0.00001818 | $0.00001963 | $0.001982 | $19,492.76 |