RSGPcoin RSGP
Xếp hạng #?
06:34:24 20/06/2018
RSGPcoin (RSGP)
Không hoạt động
Lịch sử giá RSGPcoin (RSGP) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $29.32 | $29.45 | $15.15 | $19.35 | $2,380.19 | $33,474.74 |
| 2018-02-02 | $19.31 | $26.26 | $16.40 | $25.48 | $201.62 | $44,070.41 |
| 2018-02-03 | $25.57 | $26.33 | $22.48 | $23.10 | $27.72 | $39,954.83 |
| 2018-02-04 | $23.11 | $23.45 | $16.59 | $16.59 | $15.99 | $28,701.59 |
| 2018-02-05 | $16.43 | $21.21 | $15.92 | $18.02 | $168.73 | $31,173.95 |
| 2018-02-06 | $18.05 | $18.96 | $15.44 | $18.42 | $172.43 | $31,857.76 |
| 2018-02-08 | $24.60 | $25.23 | $23.62 | $24.89 | $50.63 | $43,047.34 |
| 2018-02-09 | $24.96 | $31.47 | $23.74 | $31.33 | $118.05 | $54,199.86 |
| 2018-02-10 | $31.36 | $32.66 | $29.51 | $30.87 | $87.25 | $53,389.92 |
| 2018-02-11 | $30.84 | $30.84 | $28.34 | $29.05 | $83.34 | $50,257.77 |
| 2018-02-12 | $29.24 | $30.74 | $23.46 | $24.87 | $90.42 | $43,020.52 |
| 2018-02-13 | $24.92 | $25.03 | $23.51 | $23.91 | $108.50 | $41,363.62 |
| 2018-02-14 | $23.84 | $26.58 | $23.84 | $25.60 | $53.66 | $44,284.57 |
| 2018-02-15 | $25.61 | $27.58 | $25.32 | $27.39 | $61.68 | $47,389.70 |
| 2018-02-16 | $27.27 | $27.77 | $26.32 | $27.53 | $32.60 | $47,627.24 |
| 2018-02-17 | $27.52 | $29.38 | $16.30 | $16.70 | $243.01 | $28,892.70 |
| 2018-02-18 | $16.75 | $21.57 | $16.44 | $20.50 | $131.85 | $35,459.15 |
| 2018-02-19 | $20.40 | $22.11 | $20.34 | $21.97 | $6.70 | $38,018.48 |
| 2018-02-20 | $17.37 | $17.77 | $16.80 | $16.98 | $11.80 | $29,375.56 |
| 2018-02-21 | $16.96 | $16.99 | $15.57 | $15.84 | $46.51 | $27,409.28 |
| 2018-02-22 | $15.83 | $21.11 | $14.76 | $14.78 | $188.50 | $25,578.98 |
| 2018-02-23 | $14.77 | $27.74 | $14.57 | $27.58 | $338.81 | $47,724.67 |
| 2018-02-24 | $27.55 | $29.95 | $19.30 | $27.70 | $35.72 | $47,927.96 |
| 2018-02-25 | $29.64 | $29.64 | $19.22 | $29.27 | $272.48 | $50,639.44 |
| 2018-02-26 | $29.31 | $29.86 | $20.01 | $21.59 | $65.10 | $37,359.92 |
| 2018-02-27 | $21.66 | $38.99 | $21.36 | $38.53 | $388.67 | $66,654.51 |
| 2018-02-28 | $38.48 | $38.84 | $25.76 | $25.78 | $493.15 | $44,602.21 |