RonPaulCoin RPC
Xếp hạng #?
17:10:02 28/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-06 | $13.53 | $38.11 | $10.18 | $35.30 | $60,041.40 | $327,390 |
| 2014-01-07 | $35.10 | $47.74 | $23.44 | $35.89 | $98,468.10 | $382,101 |
| 2014-01-08 | $29.72 | $47.32 | $29.72 | $37.07 | $64,328.00 | $427,789 |
| 2014-01-09 | $36.92 | $37.53 | $17.42 | $21.66 | $25,580.00 | $257,526 |
| 2014-01-10 | $21.66 | $23.19 | $17.00 | $21.43 | $7,946.86 | $257,748 |
| 2014-01-11 | $21.23 | $22.96 | $18.59 | $22.96 | $6,804.24 | $278,127 |
| 2014-01-12 | $23.10 | $30.08 | $16.12 | $30.08 | $16,162.20 | $367,324 |
| 2014-01-13 | $30.30 | $30.45 | $16.39 | $17.00 | $12,099.30 | $221,718 |
| 2014-01-14 | $17.04 | $21.94 | $14.73 | $16.25 | $6,939.09 | $214,414 |
| 2014-01-15 | $16.59 | $17.63 | $11.89 | $14.98 | $9,693.91 | $198,951 |
| 2014-01-16 | $14.98 | $23.00 | $14.98 | $19.55 | $16,695.10 | $260,116 |
| 2014-01-17 | $19.52 | $20.69 | $17.23 | $17.31 | $3,660.18 | $230,878 |
| 2014-01-18 | $17.34 | $19.98 | $16.79 | $18.40 | $6,549.02 | $246,083 |
| 2014-01-19 | $18.39 | $18.55 | $16.96 | $17.41 | $4,848.23 | $233,512 |
| 2014-01-20 | $17.42 | $18.43 | $15.47 | $15.91 | $3,731.34 | $213,966 |
| 2014-01-21 | $15.90 | $17.21 | $13.83 | $17.16 | $5,175.63 | $231,136 |
| 2014-01-22 | $14.76 | $14.76 | $12.68 | $14.20 | $7,041.71 | $191,654 |
| 2014-01-23 | $14.19 | $38.90 | $12.47 | $38.90 | $46,768.90 | $525,730 |
| 2014-01-24 | $39.27 | $41.01 | $20.19 | $34.27 | $124,896 | $466,709 |
| 2014-01-25 | $34.24 | $35.98 | $25.83 | $34.44 | $44,817.50 | $476,281 |
| 2014-01-26 | $34.45 | $34.45 | $21.97 | $27.72 | $35,442.70 | $398,115 |
| 2014-01-27 | $27.70 | $28.24 | $16.91 | $18.56 | $22,908.40 | $279,694 |
| 2014-01-28 | $17.80 | $20.10 | $14.14 | $17.57 | $21,434.80 | $274,972 |
| 2014-01-29 | $17.51 | $22.09 | $16.53 | $18.40 | $26,397.70 | $301,354 |
| 2014-01-30 | $17.78 | $20.49 | $16.40 | $16.87 | $19,315.20 | $286,423 |
| 2014-01-31 | $16.87 | $18.01 | $15.58 | $15.87 | $28,197.50 | $279,818 |