RonPaulCoin RPC
Xếp hạng #?
17:10:02 28/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $15.84 | $16.03 | $15.07 | $15.07 | $16,934.90 | $277,020 |
| 2014-02-02 | $15.08 | $15.32 | $13.28 | $13.29 | $15,153.00 | $254,422 |
| 2014-02-03 | $14.01 | $14.27 | $12.20 | $12.94 | $10,144.80 | $254,784 |
| 2014-02-04 | $12.94 | $13.45 | $10.15 | $11.47 | $9,448.56 | $231,179 |
| 2014-02-05 | $11.04 | $12.62 | $8.48 | $9.74 | $12,568.20 | $200,214 |
| 2014-02-06 | $9.11 | $9.59 | $8.67 | $8.71 | $5,070.37 | $182,702 |
| 2014-02-07 | $9.13 | $9.13 | $6.38 | $6.79 | $5,673.60 | $145,043 |
| 2014-02-08 | $6.68 | $8.26 | $6.05 | $8.13 | $8,618.15 | $175,604 |
| 2014-02-09 | $7.87 | $9.39 | $6.81 | $6.84 | $8,051.76 | $151,323 |
| 2014-02-10 | $6.82 | $7.41 | $5.74 | $6.69 | $4,548.78 | $148,552 |
| 2014-02-11 | $6.79 | $7.33 | $6.37 | $6.87 | $5,110.48 | $153,756 |
| 2014-02-12 | $6.87 | $7.27 | $6.51 | $6.52 | $3,389.83 | $146,998 |
| 2014-02-13 | $6.78 | $7.20 | $6.37 | $7.09 | $5,319.46 | $163,761 |
| 2014-02-14 | $7.04 | $7.07 | $5.45 | $6.57 | $3,832.94 | $154,021 |
| 2014-02-15 | $6.52 | $6.52 | $5.16 | $6.23 | $8,646.72 | $147,827 |
| 2014-02-16 | $6.23 | $6.36 | $5.47 | $5.78 | $3,571.46 | $138,795 |
| 2014-02-17 | $5.76 | $6.54 | $4.82 | $5.24 | $7,883.24 | $129,681 |
| 2014-02-18 | $5.25 | $5.53 | $4.48 | $5.15 | $3,268.44 | $129,186 |
| 2014-02-19 | $5.15 | $5.38 | $4.74 | $4.99 | $4,222.43 | $126,896 |
| 2014-02-20 | $4.99 | $5.59 | $4.18 | $4.45 | $3,605.00 | $114,970 |
| 2014-02-21 | $4.46 | $4.78 | $3.92 | $4.62 | $2,002.19 | $120,475 |
| 2014-02-22 | $4.73 | $4.90 | $4.17 | $4.84 | $1,902.61 | $128,024 |
| 2014-02-23 | $4.85 | $5.24 | $4.73 | $4.84 | $2,588.15 | $129,132 |
| 2014-02-24 | $4.84 | $4.86 | $4.32 | $4.37 | $2,626.67 | $118,424 |
| 2014-02-25 | $4.33 | $4.78 | $3.30 | $3.55 | $5,012.38 | $97,352.28 |
| 2014-02-26 | $3.54 | $3.95 | $3.39 | $3.69 | $4,631.54 | $101,695 |
| 2014-02-27 | $3.68 | $4.00 | $2.89 | $3.67 | $26.35 | $102,242 |
| 2014-02-28 | $3.66 | $3.66 | $2.87 | $3.04 | $884.53 | $85,226.88 |