RonPaulCoin RPC
Xếp hạng #?
17:10:02 28/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $3.04 | $3.08 | $2.77 | $2.82 | $1,369.05 | $80,427.14 |
| 2014-03-02 | $2.83 | $2.85 | $1.53 | $2.27 | $1,814.86 | $65,238.76 |
| 2014-03-03 | $1.89 | $2.80 | $1.89 | $2.75 | $2,617.29 | $80,220.57 |
| 2014-03-04 | $2.75 | $2.86 | $2.04 | $2.70 | $1,294.86 | $79,315.38 |
| 2014-03-05 | $2.45 | $2.84 | $2.13 | $2.34 | $851.24 | $69,367.28 |
| 2014-03-06 | $2.33 | $2.60 | $2.12 | $2.19 | $800.98 | $65,213.57 |
| 2014-03-07 | $2.20 | $2.49 | $2.01 | $2.05 | $523.00 | $61,112.66 |
| 2014-03-08 | $2.05 | $2.06 | $1.76 | $1.80 | $742.40 | $54,090.18 |
| 2014-03-09 | $1.80 | $1.87 | $1.65 | $1.65 | $490.38 | $49,843.86 |
| 2014-03-10 | $1.65 | $1.71 | $1.48 | $1.59 | $387.07 | $48,153.80 |
| 2014-03-11 | $1.59 | $1.59 | $1.26 | $1.53 | $1,110.26 | $46,967.67 |
| 2014-03-12 | $1.52 | $1.85 | $1.29 | $1.54 | $449.58 | $47,849.40 |
| 2014-03-13 | $1.54 | $1.76 | $1.39 | $1.66 | $1,187.86 | $52,099.91 |
| 2014-03-14 | $1.66 | $2.04 | $1.49 | $1.51 | $1,126.20 | $47,930.61 |
| 2014-03-15 | $1.51 | $1.52 | $0.9032 | $1.32 | $1,324.70 | $42,397.99 |
| 2014-03-16 | $1.32 | $1.40 | $0.7247 | $1.10 | $5,031.17 | $35,669.68 |
| 2014-03-17 | $1.10 | $1.10 | $0.6376 | $0.6387 | $565.16 | $20,834.67 |
| 2014-03-18 | $0.6354 | $0.7225 | $0.5158 | $0.5801 | $1,001.06 | $18,979.02 |
| 2014-03-19 | $0.5792 | $0.6773 | $0.5738 | $0.5880 | $438.07 | $19,358.71 |
| 2014-03-20 | $0.5878 | $0.6161 | $0.4999 | $0.5451 | $525.94 | $18,065.10 |
| 2014-03-21 | $0.5447 | $0.6028 | $0.5264 | $0.5449 | $260.28 | $18,312.68 |
| 2014-03-22 | $0.5446 | $1.00 | $0.4799 | $0.7297 | $1,731.88 | $24,911.73 |
| 2014-03-23 | $0.7306 | $0.8525 | $0.5860 | $0.5860 | $333.84 | $20,056.47 |
| 2014-03-24 | $0.5873 | $0.6741 | $0.5525 | $0.5967 | $255.13 | $20,509.63 |
| 2014-03-25 | $0.5983 | $1.08 | $0.5847 | $0.6589 | $635.76 | $23,078.47 |
| 2014-03-26 | $0.6584 | $0.8443 | $0.6497 | $0.6828 | $645.44 | $24,191.66 |
| 2014-03-27 | $0.6821 | $0.7238 | $0.5884 | $0.5884 | $243.60 | $20,954.65 |
| 2014-03-28 | $0.5958 | $0.6594 | $0.5131 | $0.5133 | $690.01 | $18,540.72 |
| 2014-03-29 | $0.5195 | $0.5892 | $0.4657 | $0.4657 | $262.78 | $17,042.43 |
| 2014-03-30 | $0.4671 | $0.5754 | $0.4264 | $0.4668 | $247.01 | $17,282.66 |
| 2014-03-31 | $0.4689 | $0.5039 | $0.4221 | $0.4401 | $199.95 | $16,431.78 |