RPICoin RPI
Xếp hạng #?
08:21:04 27/01/2021
RPICoin (RPI)
Không theo dõi
Lịch sử giá RPICoin (RPI) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.00001963 | $0.00001985 | $0.00001832 | $0.00001880 | $0.001881 | $18,678.80 |
| 2020-12-02 | $0.00001880 | $0.00001931 | $0.00001835 | $0.00001920 | $0 | $19,084.87 |
| 2020-12-03 | $0.00001920 | $0.00001957 | $0.00001893 | $0.00001945 | $0.002445 | $19,335.25 |
| 2020-12-04 | $0.00001945 | $0.00001951 | $0.00001870 | $0.00001870 | $0.4693 | $18,600.36 |
| 2020-12-05 | $0.00001870 | $0.00001916 | $0.00001859 | $0.00001915 | $1.92 | $19,056.66 |
| 2020-12-06 | $0.00001915 | $0.00001939 | $0.00001890 | $0.00001934 | $0 | $19,247.60 |
| 2020-12-07 | $0.00001935 | $0.00001941 | $0.00001893 | $0.00001919 | $4.79 | $19,109.81 |
| 2020-12-08 | $0.00001919 | $0.00001928 | $0.00001827 | $0.00001832 | $0.006000 | $18,246.89 |
| 2020-12-09 | $0.00001832 | $0.00001863 | $0.00001794 | $0.00001855 | $0.005614 | $18,486.06 |
| 2020-12-10 | $0.00001855 | $0.00001855 | $0.00001796 | $0.00001826 | $0 | $18,203.96 |
| 2020-12-11 | $0.00001826 | $0.00001827 | $0.00001762 | $0.00001806 | $0.002092 | $18,004.78 |
| 2020-12-12 | $0.00001806 | $0.00001892 | $0.00001805 | $0.00001881 | $0.002082 | $18,757.45 |
| 2020-12-13 | $0.00001880 | $0.00001938 | $0.00001873 | $0.00001914 | $3.57 | $19,098.79 |
| 2020-12-14 | $0.00001914 | $0.00001930 | $0.00001901 | $0.00001925 | $0 | $19,211.95 |
| 2020-12-15 | $0.00001925 | $0.00001953 | $0.00001908 | $0.00001942 | $29.08 | $19,391.98 |
| 2020-12-16 | $0.00001942 | $0.00002146 | $0.00001930 | $0.00002133 | $9.87 | $21,302.32 |
| 2020-12-17 | $0.00002131 | $0.00002364 | $0.00002123 | $0.00002280 | $0 | $22,783.66 |
| 2020-12-18 | $0.00002282 | $0.00002324 | $0.00002240 | $0.00002314 | $0 | $23,125.70 |
| 2020-12-19 | $0.00002314 | $0.00002409 | $0.00002283 | $0.00002387 | $0 | $23,869.90 |
| 2020-12-20 | $0.00002387 | $0.00002421 | $0.00002315 | $0.00002347 | $0 | $23,481.96 |
| 2020-12-21 | $0.00002348 | $0.00002406 | $0.00002216 | $0.00002287 | $0.4501 | $22,892.53 |
| 2020-12-22 | $0.00002281 | $0.00002379 | $0.00002243 | $0.00002378 | $1.93 | $23,812.66 |
| 2020-12-23 | $0.00002378 | $0.00002402 | $0.00002283 | $0.00002326 | $0 | $23,304.24 |
| 2020-12-24 | $0.00002324 | $0.00002377 | $0.00002278 | $0.00002373 | $0 | $23,781.56 |
| 2020-12-25 | $0.00002374 | $0.00002471 | $0.00002346 | $0.00002466 | $0 | $24,724.62 |
| 2020-12-26 | $0.00002466 | $0.00002672 | $0.00002452 | $0.00002644 | $0.003324 | $26,516.21 |
| 2020-12-27 | $0.00002644 | $0.00002829 | $0.00002592 | $0.00002631 | $0.005543 | $26,395.33 |
| 2020-12-28 | $0.00002628 | $0.00002739 | $0.00002621 | $0.00002709 | $0 | $27,188.37 |
| 2020-12-29 | $0.00002708 | $0.00002737 | $0.00002599 | $0.00002736 | $26.33 | $27,464.97 |
| 2020-12-30 | $0.00002736 | $0.00002894 | $0.00002736 | $0.00002883 | $0.003365 | $28,939.66 |
| 2020-12-31 | $0.00002884 | $0.00002924 | $0.00002820 | $0.00002901 | $0.007267 | $29,117.53 |