RSGPcoin RSGP
Xếp hạng #?
06:34:24 20/06/2018
RSGPcoin (RSGP)
Không hoạt động
Lịch sử giá RSGPcoin (RSGP) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $25.82 | $38.91 | $21.96 | $27.34 | $471.98 | $47,297.80 |
| 2018-03-02 | $27.27 | $27.88 | $22.19 | $22.66 | $5.63 | $39,202.20 |
| 2018-03-03 | $22.63 | $42.78 | $22.63 | $42.76 | $574.36 | $73,977.60 |
| 2018-03-04 | $42.68 | $42.70 | $22.83 | $23.67 | $2.83 | $40,954.51 |
| 2018-03-05 | $23.65 | $40.85 | $23.54 | $29.43 | $140.58 | $50,913.15 |
| 2018-03-06 | $29.35 | $29.35 | $27.07 | $27.38 | $172.03 | $47,366.14 |
| 2018-03-07 | $27.34 | $27.75 | $24.09 | $25.30 | $11.27 | $43,777.79 |
| 2018-03-08 | $24.87 | $25.74 | $19.48 | $20.11 | $85.84 | $34,790.46 |
| 2018-03-09 | $19.98 | $20.22 | $18.03 | $19.28 | $81.43 | $33,360.65 |
| 2018-03-11 | $20.01 | $22.22 | $18.49 | $21.87 | $434.50 | $37,840.21 |
| 2018-03-12 | $21.80 | $22.60 | $21.48 | $21.49 | $29.42 | $37,192.14 |
| 2018-03-13 | $22.00 | $22.09 | $21.60 | $21.94 | $70.56 | $37,979.44 |
| 2018-03-14 | $21.95 | $24.07 | $20.70 | $23.29 | $8.92 | $40,304.47 |
| 2018-03-15 | $23.28 | $23.84 | $21.84 | $23.27 | $3.64 | $40,279.20 |
| 2018-03-16 | $19.81 | $20.58 | $19.44 | $19.88 | $3.44 | $34,410.04 |
| 2018-03-17 | $19.91 | $19.91 | $19.47 | $19.66 | $3.40 | $34,018.72 |
| 2018-03-21 | $25.25 | $25.67 | $21.13 | $21.43 | $143.25 | $37,085.19 |
| 2018-03-22 | $21.39 | $21.81 | $20.49 | $20.92 | $2.90 | $36,210.31 |
| 2018-03-23 | $20.92 | $24.37 | $19.99 | $21.12 | $231.69 | $36,553.34 |
| 2018-03-24 | $21.43 | $21.57 | $20.63 | $20.68 | $35.27 | $35,790.10 |
| 2018-03-25 | $20.39 | $20.81 | $20.09 | $20.26 | $3.93 | $35,061.99 |
| 2018-03-26 | $20.24 | $20.35 | $20.01 | $20.03 | $3.88 | $34,662.20 |
| 2018-03-29 | $18.95 | $20.08 | $11.18 | $19.12 | $365.15 | $33,091.59 |
| 2018-03-30 | $19.07 | $19.39 | $17.35 | $17.89 | $1.79 | $30,962.82 |
| 2018-03-31 | $17.89 | $18.83 | $17.84 | $18.14 | $1.81 | $31,387.88 |