RSGPcoin RSGP
Xếp hạng #?
06:34:24 20/06/2018
RSGPcoin (RSGP)
Không hoạt động
Lịch sử giá RSGPcoin (RSGP) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $9.59 | $15.31 | $8.93 | $14.44 | $152.74 | $24,852.17 |
| 2017-08-02 | $14.44 | $14.56 | $8.97 | $9.10 | $291.52 | $15,655.57 |
| 2017-08-03 | $9.11 | $9.43 | $8.97 | $9.09 | $158.66 | $15,638.99 |
| 2017-08-04 | $9.09 | $18.91 | $8.58 | $18.85 | $506.89 | $32,441.62 |
| 2017-08-05 | $18.84 | $20.88 | $9.87 | $10.09 | $199.15 | $17,365.05 |
| 2017-08-06 | $10.09 | $19.33 | $9.79 | $18.39 | $21.14 | $31,661.61 |
| 2017-08-07 | $18.35 | $19.40 | $12.90 | $13.21 | $34.33 | $22,746.69 |
| 2017-08-08 | $13.23 | $15.51 | $10.07 | $14.74 | $3,132.63 | $25,369.42 |
| 2017-08-09 | $14.73 | $14.93 | $7.02 | $7.02 | $3,098.48 | $12,087.83 |
| 2017-08-10 | $7.02 | $14.31 | $6.99 | $10.25 | $1,525.31 | $17,646.15 |
| 2017-08-11 | $10.25 | $13.75 | $8.05 | $8.95 | $188.54 | $15,413.11 |
| 2017-08-12 | $8.94 | $9.28 | $8.22 | $8.52 | $240.34 | $14,667.26 |
| 2017-08-13 | $8.51 | $11.83 | $8.49 | $11.65 | $1.88 | $20,057.53 |
| 2017-08-14 | $11.65 | $11.82 | $8.29 | $8.63 | $678.97 | $14,867.48 |
| 2017-08-15 | $8.66 | $11.70 | $7.75 | $11.57 | $5.98 | $19,928.06 |
| 2017-08-16 | $11.58 | $12.24 | $8.08 | $12.24 | $106.14 | $21,087.68 |
| 2017-08-17 | $12.23 | $12.28 | $8.39 | $8.59 | $217.99 | $14,794.11 |
| 2017-08-18 | $8.56 | $18.46 | $8.52 | $18.09 | $1,498.04 | $31,171.29 |
| 2017-08-19 | $18.08 | $18.41 | $10.33 | $13.12 | $158.47 | $22,600.80 |
| 2017-08-20 | $13.06 | $13.06 | $7.12 | $12.79 | $148.20 | $22,031.88 |
| 2017-08-21 | $12.74 | $12.84 | $7.80 | $9.03 | $125.25 | $15,563.50 |
| 2017-08-22 | $9.05 | $11.54 | $7.07 | $10.24 | $227.48 | $17,638.57 |
| 2017-08-23 | $10.22 | $10.64 | $4.76 | $4.76 | $790.97 | $8,206.83 |
| 2017-08-24 | $4.76 | $10.70 | $4.76 | $10.62 | $7.97 | $18,304.60 |
| 2017-08-25 | $10.60 | $16.86 | $5.60 | $8.28 | $857.39 | $14,269.71 |
| 2017-08-26 | $8.30 | $10.33 | $8.11 | $8.48 | $32.79 | $14,607.00 |
| 2017-08-27 | $8.47 | $10.48 | $8.47 | $9.12 | $101.52 | $15,721.50 |
| 2017-08-28 | $9.13 | $10.11 | $8.81 | $10.08 | $41.10 | $17,371.84 |
| 2017-08-29 | $10.08 | $14.38 | $8.70 | $14.26 | $448.90 | $24,587.31 |
| 2017-08-30 | $14.26 | $14.41 | $10.00 | $10.01 | $152.03 | $17,251.54 |
| 2017-08-31 | $9.99 | $10.11 | $9.30 | $9.57 | $204.55 | $16,502.24 |