RSGPcoin RSGP
Xếp hạng #?
06:34:24 20/06/2018
RSGPcoin (RSGP)
Không hoạt động
Lịch sử giá RSGPcoin (RSGP) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $9.57 | $12.50 | $8.41 | $8.61 | $174.10 | $14,836.15 |
| 2017-09-02 | $11.02 | $12.64 | $5.86 | $5.99 | $783.01 | $10,328.31 |
| 2017-09-03 | $6.00 | $12.19 | $6.00 | $7.40 | $6.51 | $12,748.89 |
| 2017-09-04 | $7.40 | $7.76 | $5.81 | $6.02 | $264.18 | $10,376.45 |
| 2017-09-05 | $6.00 | $6.35 | $5.68 | $6.15 | $277.73 | $10,605.69 |
| 2017-09-06 | $6.16 | $9.26 | $6.16 | $9.24 | $67.33 | $15,930.39 |
| 2017-09-07 | $9.24 | $9.36 | $7.41 | $7.48 | $52.38 | $12,901.84 |
| 2017-09-08 | $7.48 | $9.30 | $6.70 | $6.98 | $58.47 | $12,035.84 |
| 2017-09-09 | $6.99 | $7.89 | $5.87 | $6.05 | $196.37 | $10,440.21 |
| 2017-09-10 | $6.06 | $7.81 | $5.59 | $7.66 | $267.92 | $13,210.85 |
| 2017-09-11 | $7.69 | $9.58 | $6.72 | $6.82 | $178.44 | $11,764.25 |
| 2017-09-12 | $6.82 | $8.74 | $6.82 | $8.29 | $45.76 | $14,300.11 |
| 2017-09-13 | $8.29 | $8.60 | $7.37 | $7.56 | $132.81 | $13,038.26 |
| 2017-09-14 | $7.56 | $7.66 | $6.42 | $6.55 | $6.55 | $11,296.82 |
| 2017-09-15 | $7.45 | $7.62 | $5.30 | $7.26 | $206.00 | $12,516.91 |
| 2017-09-16 | $7.32 | $8.13 | $6.81 | $7.06 | $83.22 | $12,181.19 |
| 2017-09-17 | $7.06 | $7.91 | $6.45 | $6.66 | $7,623.74 | $11,495.48 |
| 2017-09-18 | $6.65 | $8.11 | $6.65 | $7.27 | $24.41 | $12,543.88 |
| 2017-09-19 | $7.29 | $13.36 | $7.01 | $7.80 | $1,269.19 | $13,461.86 |
| 2017-09-20 | $7.79 | $12.13 | $7.66 | $11.48 | $76.44 | $19,805.01 |
| 2017-09-21 | $11.42 | $11.53 | $7.96 | $8.02 | $247.45 | $13,828.11 |
| 2017-09-22 | $8.01 | $8.32 | $7.82 | $8.01 | $4.81 | $13,810.30 |
| 2017-09-23 | $7.87 | $10.65 | $7.46 | $10.57 | $77.87 | $18,238.97 |
| 2017-09-24 | $10.57 | $10.57 | $7.66 | $7.69 | $94.79 | $13,260.52 |
| 2017-09-25 | $7.68 | $8.30 | $7.68 | $8.23 | $43.43 | $14,190.84 |
| 2017-09-26 | $8.22 | $9.83 | $6.70 | $9.74 | $544.96 | $16,802.72 |
| 2017-09-27 | $9.71 | $13.81 | $8.14 | $8.58 | $716.92 | $14,810.59 |
| 2017-09-28 | $8.58 | $8.72 | $8.44 | $8.54 | $34.43 | $14,735.18 |
| 2017-09-29 | $13.15 | $13.25 | $12.98 | $13.04 | $1.17 | $22,502.94 |
| 2017-09-30 | $13.04 | $13.46 | $9.13 | $9.21 | $1.19 | $15,885.38 |