RSGPcoin RSGP
Xếp hạng #?
06:34:24 20/06/2018
RSGPcoin (RSGP)
Không hoạt động
Lịch sử giá RSGPcoin (RSGP) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $9.21 | $9.72 | $9.04 | $9.72 | $19.75 | $16,771.90 |
| 2017-10-02 | $9.72 | $13.79 | $9.71 | $9.77 | $28.41 | $16,864.98 |
| 2017-10-03 | $9.77 | $13.28 | $9.43 | $13.27 | $37.14 | $22,896.59 |
| 2017-10-04 | $13.30 | $13.31 | $9.24 | $11.76 | $16.01 | $20,302.42 |
| 2017-10-05 | $11.78 | $11.84 | $7.66 | $11.18 | $74.49 | $19,301.55 |
| 2017-10-06 | $11.18 | $11.45 | $11.16 | $11.29 | $19.65 | $19,491.83 |
| 2017-10-07 | $8.10 | $8.33 | $8.07 | $8.31 | $0.8310 | $14,341.71 |
| 2017-10-08 | $8.29 | $11.49 | $8.26 | $11.46 | $0.6875 | $19,785.35 |
| 2017-10-09 | $11.47 | $11.53 | $11.36 | $11.40 | $0.6834 | $19,666.99 |
| 2017-10-10 | $7.23 | $11.47 | $7.20 | $8.10 | $325.67 | $13,976.88 |
| 2017-10-11 | $8.10 | $12.15 | $8.07 | $10.66 | $100.32 | $18,393.90 |
| 2017-10-12 | $10.67 | $12.48 | $10.64 | $12.48 | $43.07 | $21,532.54 |
| 2017-10-13 | $12.51 | $12.59 | $8.33 | $8.71 | $76.18 | $15,034.45 |
| 2017-10-14 | $8.71 | $9.36 | $8.62 | $9.35 | $43.78 | $16,130.80 |
| 2017-10-15 | $9.36 | $9.39 | $8.73 | $8.87 | $33.62 | $15,314.26 |
| 2017-10-16 | $8.76 | $9.00 | $8.63 | $8.96 | $29.67 | $15,460.01 |
| 2017-10-17 | $8.96 | $8.98 | $6.93 | $7.01 | $213.83 | $12,098.09 |
| 2017-10-18 | $7.01 | $8.40 | $6.55 | $8.36 | $82.79 | $14,436.72 |
| 2017-10-19 | $8.37 | $12.82 | $8.23 | $12.73 | $432.59 | $21,982.69 |
| 2017-10-20 | $12.74 | $13.69 | $11.88 | $13.66 | $151.58 | $23,581.24 |
| 2017-10-21 | $13.63 | $14.06 | $8.99 | $9.17 | $30.73 | $15,832.52 |
| 2017-10-22 | $9.17 | $9.25 | $8.68 | $8.87 | $106.94 | $15,317.14 |
| 2017-10-23 | $8.86 | $11.19 | $7.79 | $9.06 | $42.34 | $15,637.51 |
| 2017-10-24 | $9.04 | $13.17 | $8.58 | $9.35 | $409.54 | $16,140.97 |
| 2017-10-25 | $9.35 | $12.63 | $9.12 | $12.61 | $28.42 | $21,768.53 |
| 2017-10-26 | $12.61 | $13.16 | $11.43 | $11.59 | $39.32 | $20,014.04 |
| 2017-10-27 | $11.60 | $12.57 | $10.94 | $11.04 | $389.58 | $19,051.97 |
| 2017-10-28 | $11.07 | $13.90 | $10.45 | $13.77 | $66.47 | $23,764.88 |
| 2017-10-29 | $13.75 | $13.85 | $12.13 | $12.33 | $93.92 | $21,293.21 |
| 2017-10-30 | $12.26 | $12.27 | $10.24 | $10.33 | $129.73 | $17,833.68 |
| 2017-10-31 | $10.29 | $10.38 | $9.87 | $10.32 | $30.45 | $17,812.43 |