RSGPcoin RSGP
Xếp hạng #?
06:34:24 20/06/2018
RSGPcoin (RSGP)
Không hoạt động
Lịch sử giá RSGPcoin (RSGP) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $22.48 | $22.48 | $16.20 | $16.46 | $267.92 | $28,479.60 |
| 2018-05-02 | $16.43 | $22.36 | $16.26 | $16.78 | $151.57 | $29,038.28 |
| 2018-05-03 | $16.78 | $16.87 | $16.72 | $16.77 | $63.52 | $29,028.76 |
| 2018-05-04 | $20.37 | $20.58 | $20.26 | $20.48 | $29.14 | $35,444.82 |
| 2018-05-05 | $20.47 | $21.02 | $20.44 | $20.73 | $23.80 | $35,874.04 |
| 2018-05-06 | $20.74 | $20.94 | $20.00 | $20.27 | $10.27 | $35,077.74 |
| 2018-05-07 | $20.28 | $20.29 | $16.80 | $16.91 | $8.45 | $29,264.13 |
| 2018-05-08 | $16.94 | $17.10 | $16.41 | $16.52 | $8.26 | $28,587.43 |
| 2018-05-10 | $16.47 | $16.48 | $16.31 | $16.33 | $19.19 | $28,261.19 |
| 2018-05-11 | $16.35 | $16.35 | $15.13 | $15.31 | $18.00 | $26,503.14 |
| 2018-05-12 | $15.41 | $15.43 | $14.18 | $14.40 | $57.57 | $24,922.31 |
| 2018-05-13 | $14.40 | $14.49 | $12.82 | $13.04 | $65.20 | $22,569.77 |
| 2018-05-14 | $13.04 | $13.29 | $12.49 | $13.04 | $37.34 | $22,563.36 |
| 2018-05-15 | $13.01 | $13.23 | $12.66 | $12.74 | $18.84 | $22,044.15 |
| 2018-05-16 | $12.73 | $12.74 | $12.20 | $12.51 | $6.87 | $21,644.71 |
| 2018-05-17 | $12.51 | $12.66 | $12.03 | $12.09 | $15.39 | $20,932.35 |
| 2018-05-18 | $12.11 | $12.20 | $11.93 | $12.13 | $15.44 | $20,997.77 |
| 2018-05-19 | $12.35 | $12.54 | $12.25 | $12.35 | $1.02 | $21,368.66 |
| 2018-05-20 | $12.36 | $12.86 | $12.27 | $12.76 | $3.55 | $22,088.63 |
| 2018-05-21 | $12.78 | $12.86 | $12.49 | $12.60 | $0.8409 | $21,808.43 |
| 2018-05-22 | $12.60 | $12.61 | $12.31 | $12.33 | $0.8228 | $21,338.89 |
| 2018-05-23 | $11.29 | $11.44 | $11.20 | $11.30 | $10.02 | $19,551.77 |
| 2018-05-24 | $11.27 | $11.57 | $10.90 | $11.37 | $10.08 | $19,671.01 |
| 2018-05-27 | $10.92 | $11.06 | $10.88 | $11.00 | $2.60 | $19,045.71 |
| 2018-05-28 | $11.01 | $11.05 | $9.94 | $9.97 | $15.26 | $17,255.76 |
| 2018-05-29 | $9.97 | $11.24 | $9.91 | $11.18 | $6.67 | $19,344.77 |
| 2018-05-30 | $11.18 | $11.31 | $10.95 | $11.00 | $1.23 | $19,031.00 |