RSGPcoin RSGP
Xếp hạng #?
06:34:24 20/06/2018
RSGPcoin (RSGP)
Không hoạt động
Lịch sử giá RSGPcoin (RSGP) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $18.14 | $18.89 | $16.99 | $18.42 | $9.79 | $31,871.61 |
| 2018-04-02 | $18.51 | $19.25 | $18.39 | $19.10 | $5.54 | $33,056.11 |
| 2018-04-03 | $19.11 | $20.17 | $19.05 | $19.96 | $76.68 | $34,551.43 |
| 2018-04-04 | $19.95 | $19.95 | $18.10 | $18.26 | $53.16 | $31,606.47 |
| 2018-04-05 | $18.27 | $18.38 | $17.69 | $18.17 | $52.88 | $31,443.26 |
| 2018-04-06 | $17.83 | $17.85 | $17.65 | $17.81 | $13.65 | $30,818.48 |
| 2018-04-07 | $17.83 | $18.96 | $17.80 | $18.57 | $14.24 | $32,144.89 |
| 2018-04-08 | $18.59 | $18.85 | $11.95 | $13.82 | $233.58 | $23,926.47 |
| 2018-04-09 | $13.85 | $14.13 | $13.04 | $13.31 | $21.82 | $23,043.29 |
| 2018-04-10 | $13.33 | $13.37 | $11.36 | $11.65 | $120.44 | $20,161.67 |
| 2018-04-11 | $11.66 | $14.04 | $11.63 | $14.04 | $5.21 | $24,293.03 |
| 2018-04-12 | $14.00 | $16.02 | $12.12 | $14.18 | $158.80 | $24,537.58 |
| 2018-04-13 | $14.20 | $14.74 | $13.94 | $14.11 | $37.69 | $24,413.31 |
| 2018-04-14 | $14.11 | $14.64 | $14.06 | $14.32 | $173.68 | $24,788.88 |
| 2018-04-15 | $14.34 | $15.00 | $14.34 | $14.96 | $16.63 | $25,893.41 |
| 2018-04-16 | $14.95 | $15.04 | $14.94 | $14.98 | $16.66 | $25,931.32 |
| 2018-04-17 | $16.13 | $19.35 | $15.84 | $19.33 | $314.64 | $33,447.76 |
| 2018-04-18 | $19.34 | $19.91 | $14.55 | $14.81 | $45.87 | $25,624.29 |
| 2018-04-19 | $14.82 | $15.01 | $14.75 | $15.00 | $5.02 | $25,954.51 |
| 2018-04-20 | $15.01 | $15.52 | $14.95 | $15.36 | $5.14 | $26,577.04 |
| 2018-04-22 | $16.16 | $22.44 | $16.03 | $22.20 | $84.08 | $38,413.85 |
| 2018-04-23 | $22.15 | $24.86 | $22.13 | $24.78 | $148.58 | $42,893.60 |
| 2018-04-24 | $24.81 | $27.40 | $24.79 | $27.40 | $39.46 | $47,418.87 |
| 2018-04-25 | $27.21 | $27.34 | $24.63 | $24.66 | $35.53 | $42,687.48 |
| 2018-04-26 | $24.87 | $25.11 | $16.00 | $16.79 | $185.41 | $29,065.45 |
| 2018-04-27 | $16.82 | $16.95 | $16.18 | $16.18 | $107.17 | $28,007.47 |
| 2018-04-28 | $16.13 | $17.05 | $16.09 | $16.94 | $112.18 | $29,317.09 |
| 2018-04-29 | $19.07 | $26.83 | $18.91 | $26.81 | $208.45 | $46,400.53 |
| 2018-04-30 | $26.80 | $26.91 | $22.35 | $22.46 | $25.14 | $38,876.46 |