RSGPcoin RSGP
Xếp hạng #?
06:34:24 20/06/2018
RSGPcoin (RSGP)
Không hoạt động
Lịch sử giá RSGPcoin (RSGP) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $17.47 | $21.66 | $9.61 | $16.61 | $604.17 | $28,691.25 |
| 2018-01-02 | $16.60 | $20.15 | $16.03 | $19.73 | $697.03 | $34,099.16 |
| 2018-01-03 | $19.66 | $23.95 | $14.87 | $23.91 | $413.02 | $41,310.42 |
| 2018-01-04 | $24.04 | $35.85 | $23.90 | $28.68 | $2,336.62 | $49,563.43 |
| 2018-01-05 | $28.69 | $51.31 | $28.22 | $50.88 | $3,736.73 | $87,922.37 |
| 2018-01-06 | $50.92 | $51.26 | $31.13 | $49.64 | $3,328.03 | $85,778.29 |
| 2018-01-07 | $49.60 | $51.54 | $34.00 | $50.18 | $420.93 | $86,705.98 |
| 2018-01-08 | $50.11 | $50.29 | $43.95 | $45.41 | $61.96 | $78,469.57 |
| 2018-01-09 | $45.29 | $48.71 | $45.14 | $46.04 | $83.45 | $79,561.79 |
| 2018-01-10 | $46.10 | $53.33 | $44.40 | $53.33 | $235.98 | $92,152.52 |
| 2018-01-11 | $53.27 | $84.80 | $33.02 | $60.33 | $9,688.74 | $104,253 |
| 2018-01-12 | $60.73 | $74.47 | $52.98 | $70.34 | $305.93 | $121,559 |
| 2018-01-13 | $70.26 | $73.62 | $38.37 | $72.33 | $386.23 | $124,990 |
| 2018-01-14 | $72.38 | $73.13 | $66.48 | $69.10 | $32.12 | $119,412 |
| 2018-01-15 | $68.60 | $72.14 | $42.09 | $68.36 | $454.52 | $118,217 |
| 2018-01-16 | $68.45 | $68.45 | $34.10 | $36.74 | $492.52 | $63,531.94 |
| 2018-01-17 | $36.55 | $57.53 | $33.81 | $55.48 | $132.31 | $95,944.89 |
| 2018-01-18 | $55.70 | $58.58 | $31.35 | $45.58 | $611.31 | $78,831.51 |
| 2018-01-19 | $45.11 | $46.38 | $29.45 | $40.59 | $308.24 | $70,200.86 |
| 2018-01-20 | $41.03 | $46.47 | $41.01 | $45.09 | $82.48 | $77,972.30 |
| 2018-01-21 | $45.19 | $45.19 | $39.60 | $40.46 | $74.02 | $69,967.77 |
| 2018-01-22 | $41.01 | $42.11 | $39.98 | $41.73 | $76.34 | $72,162.91 |
| 2018-01-23 | $39.97 | $40.56 | $38.68 | $38.68 | $117.86 | $66,887.58 |
| 2018-01-24 | $38.65 | $40.84 | $37.59 | $40.03 | $155.97 | $69,239.19 |
| 2018-01-25 | $40.69 | $41.66 | $27.69 | $28.34 | $499.75 | $49,021.17 |
| 2018-01-26 | $28.27 | $41.37 | $26.69 | $34.26 | $756.32 | $59,256.11 |
| 2018-01-27 | $34.24 | $36.69 | $27.67 | $36.69 | $188.18 | $63,456.25 |
| 2018-01-28 | $36.88 | $38.56 | $36.75 | $37.77 | $47.80 | $65,332.87 |
| 2018-01-29 | $37.74 | $38.23 | $27.95 | $28.45 | $171.42 | $49,206.72 |
| 2018-01-30 | $28.46 | $33.25 | $24.46 | $26.01 | $1,048.38 | $44,991.65 |
| 2018-01-31 | $26.05 | $29.26 | $5.25 | $29.26 | $3,551.69 | $50,601.29 |