RSGPcoin RSGP
Xếp hạng #?
06:34:24 20/06/2018
RSGPcoin (RSGP)
Không hoạt động
Lịch sử giá RSGPcoin (RSGP) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $10.31 | $14.89 | $6.49 | $9.25 | $1,242.06 | $15,966.14 |
| 2017-11-02 | $9.26 | $10.06 | $6.84 | $7.04 | $456.07 | $12,146.27 |
| 2017-11-03 | $7.03 | $7.47 | $3.73 | $3.75 | $66.06 | $6,467.64 |
| 2017-11-04 | $3.74 | $7.54 | $3.65 | $7.39 | $289.14 | $12,752.18 |
| 2017-11-05 | $7.37 | $15.63 | $6.00 | $9.00 | $1,201.46 | $15,539.49 |
| 2017-11-06 | $9.02 | $9.06 | $8.48 | $8.51 | $21.87 | $14,692.39 |
| 2017-11-07 | $8.50 | $13.96 | $8.47 | $8.92 | $433.47 | $15,407.32 |
| 2017-11-08 | $8.90 | $9.30 | $4.14 | $7.39 | $51.62 | $12,766.10 |
| 2017-11-09 | $7.39 | $13.65 | $7.10 | $13.35 | $348.24 | $23,048.30 |
| 2017-11-10 | $13.39 | $13.77 | $7.95 | $8.13 | $17.06 | $14,032.77 |
| 2017-11-11 | $8.10 | $8.39 | $7.68 | $7.84 | $23.78 | $13,539.80 |
| 2017-11-12 | $7.84 | $10.26 | $7.62 | $9.34 | $197.01 | $16,133.22 |
| 2017-11-13 | $9.36 | $10.72 | $9.28 | $10.28 | $17.18 | $17,749.57 |
| 2017-11-14 | $8.11 | $8.30 | $8.07 | $8.26 | $219.53 | $14,261.11 |
| 2017-11-15 | $8.26 | $8.53 | $5.51 | $5.81 | $80.04 | $10,036.13 |
| 2017-11-16 | $5.84 | $9.12 | $5.80 | $6.37 | $96.88 | $11,004.02 |
| 2017-11-17 | $6.36 | $9.90 | $6.24 | $6.33 | $48.31 | $10,926.71 |
| 2017-11-18 | $6.30 | $9.81 | $6.11 | $9.73 | $371.58 | $16,807.34 |
| 2017-11-19 | $9.71 | $10.02 | $9.55 | $9.94 | $629.05 | $17,163.62 |
| 2017-11-20 | $9.93 | $10.20 | $9.82 | $10.13 | $242.01 | $17,500.68 |
| 2017-11-23 | $9.84 | $9.85 | $7.25 | $7.25 | $40.44 | $12,514.05 |
| 2017-11-24 | $7.24 | $7.51 | $7.10 | $7.36 | $34.77 | $12,710.20 |
| 2017-11-25 | $7.74 | $7.88 | $7.69 | $7.88 | $63.06 | $13,603.20 |
| 2017-11-26 | $7.87 | $8.13 | $7.41 | $7.73 | $81.40 | $13,355.48 |
| 2017-11-27 | $7.73 | $8.08 | $7.73 | $7.89 | $1.58 | $13,632.43 |
| 2017-11-28 | $8.85 | $8.89 | $8.15 | $8.25 | $47.71 | $14,254.39 |
| 2017-11-29 | $8.25 | $9.72 | $7.73 | $8.23 | $1.81 | $14,212.32 |
| 2017-11-30 | $8.36 | $9.09 | $8.01 | $8.94 | $1.99 | $15,437.25 |