RSGPcoin RSGP
Xếp hạng #?
06:34:24 20/06/2018
RSGPcoin (RSGP)
Không hoạt động
Lịch sử giá RSGPcoin (RSGP) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $8.89 | $9.65 | $8.42 | $9.65 | $40.66 | $16,662.73 |
| 2017-12-02 | $9.64 | $9.88 | $8.94 | $9.08 | $1.92 | $15,690.22 |
| 2017-12-03 | $9.09 | $10.54 | $9.03 | $9.98 | $13.06 | $17,235.50 |
| 2017-12-04 | $10.01 | $10.32 | $9.21 | $9.29 | $66.46 | $16,042.48 |
| 2017-12-05 | $9.31 | $9.34 | $6.69 | $6.81 | $5.33 | $11,762.24 |
| 2017-12-06 | $6.79 | $9.57 | $6.79 | $9.55 | $12.43 | $16,498.59 |
| 2017-12-07 | $9.54 | $10.35 | $8.46 | $10.35 | $13.37 | $17,883.42 |
| 2017-12-08 | $10.38 | $11.76 | $8.17 | $9.44 | $117.88 | $16,310.42 |
| 2017-12-09 | $9.43 | $9.57 | $7.86 | $8.69 | $101.25 | $15,004.89 |
| 2017-12-10 | $8.72 | $10.94 | $8.43 | $10.59 | $58.73 | $18,300.78 |
| 2017-12-11 | $10.52 | $12.12 | $9.36 | $11.62 | $71.57 | $20,074.45 |
| 2017-12-12 | $11.66 | $12.25 | $11.39 | $11.91 | $91.56 | $20,574.58 |
| 2017-12-13 | $11.92 | $12.08 | $11.00 | $11.34 | $8.18 | $19,581.54 |
| 2017-12-14 | $11.30 | $11.77 | $9.44 | $11.42 | $66.73 | $19,727.68 |
| 2017-12-15 | $11.44 | $12.46 | $10.15 | $10.26 | $150.24 | $17,727.95 |
| 2017-12-16 | $10.28 | $11.43 | $10.15 | $11.34 | $4.77 | $19,591.38 |
| 2017-12-17 | $11.34 | $13.55 | $11.12 | $13.10 | $69.50 | $22,633.54 |
| 2017-12-18 | $13.14 | $13.26 | $12.55 | $13.13 | $10.99 | $22,689.14 |
| 2017-12-19 | $13.14 | $13.19 | $11.77 | $12.17 | $18.90 | $21,022.75 |
| 2017-12-20 | $12.16 | $12.16 | $9.18 | $9.57 | $119.81 | $16,539.91 |
| 2017-12-21 | $9.60 | $11.64 | $8.94 | $9.24 | $69.86 | $15,960.95 |
| 2017-12-22 | $9.27 | $9.91 | $6.75 | $9.13 | $83.09 | $15,780.82 |
| 2017-12-23 | $9.22 | $10.47 | $8.30 | $8.34 | $1.67 | $14,400.31 |
| 2017-12-24 | $8.43 | $9.76 | $7.33 | $8.05 | $131.70 | $13,904.35 |
| 2017-12-25 | $8.13 | $11.29 | $7.66 | $11.13 | $133.84 | $19,233.99 |
| 2017-12-26 | $11.12 | $12.89 | $10.84 | $10.92 | $33.62 | $18,866.10 |
| 2017-12-27 | $10.93 | $12.63 | $10.23 | $10.74 | $14.19 | $18,552.56 |
| 2017-12-28 | $10.72 | $12.73 | $9.52 | $12.73 | $91.63 | $21,991.19 |
| 2017-12-29 | $12.86 | $18.35 | $10.09 | $18.16 | $458.50 | $31,384.70 |
| 2017-12-30 | $18.12 | $18.13 | $8.55 | $16.06 | $111.81 | $27,753.12 |
| 2017-12-31 | $15.89 | $17.80 | $15.73 | $17.40 | $16.57 | $30,070.82 |