RonPaulCoin RPC
Xếp hạng #?
17:10:02 28/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.4401 | $0.5651 | $0.4401 | $0.5277 | $963.96 | $19,950.76 |
| 2014-04-02 | $0.5286 | $0.7192 | $0.4824 | $0.5133 | $1,063.75 | $19,702.48 |
| 2014-04-03 | $0.5125 | $0.7003 | $0.4632 | $0.6997 | $673.76 | $27,131.45 |
| 2014-04-04 | $0.7012 | $0.7012 | $0.5149 | $0.5565 | $577.66 | $21,739.69 |
| 2014-04-05 | $0.5555 | $0.8035 | $0.5491 | $0.5565 | $271.08 | $21,996.02 |
| 2014-04-06 | $0.5583 | $0.6088 | $0.5565 | $0.5681 | $255.21 | $22,620.05 |
| 2014-04-07 | $0.5693 | $0.6071 | $0.5615 | $0.5668 | $857.04 | $22,744.18 |
| 2014-04-08 | $0.5645 | $0.6753 | $0.5391 | $0.6283 | $464.10 | $25,496.86 |
| 2014-04-09 | $0.6285 | $0.6293 | $0.5013 | $0.5168 | $1,143.99 | $21,142.59 |
| 2014-04-10 | $0.5162 | $0.5191 | $0.4120 | $0.4194 | $216.40 | $17,325.93 |
| 2014-04-11 | $0.4178 | $0.5488 | $0.4034 | $0.4727 | $286.66 | $19,721.79 |
| 2014-04-12 | $0.4726 | $0.4936 | $0.4234 | $0.4234 | $197.64 | $17,802.14 |
| 2014-04-13 | $0.4238 | $0.4607 | $0.3698 | $0.3880 | $134.24 | $16,459.92 |
| 2014-04-14 | $0.3887 | $0.4414 | $0.3745 | $0.3923 | $251.51 | $16,806.90 |
| 2014-04-15 | $0.3919 | $0.4554 | $0.3883 | $0.4479 | $300.50 | $19,649.35 |
| 2014-04-16 | $0.4537 | $0.4764 | $0.4324 | $0.4565 | $400.20 | $20,052.58 |
| 2014-04-17 | $0.4579 | $0.5289 | $0.4172 | $0.4350 | $115.95 | $19,121.69 |
| 2014-04-18 | $0.4349 | $0.4984 | $0.4349 | $0.4646 | $33.03 | $20,441.38 |
| 2014-04-19 | $0.4646 | $0.5026 | $0.4573 | $0.4956 | $78.81 | $21,821.74 |
| 2014-04-20 | $0.4889 | $0.4897 | $0.4597 | $0.4673 | $69.63 | $20,589.08 |
| 2014-04-21 | $0.4669 | $0.4963 | $0.4545 | $0.4692 | $133.04 | $20,691.44 |
| 2014-04-22 | $0.4689 | $0.7176 | $0.4520 | $0.5314 | $622.21 | $23,472.56 |
| 2014-04-23 | $0.5319 | $0.5760 | $0.5066 | $0.5276 | $125.42 | $23,345.37 |
| 2014-04-24 | $0.5271 | $0.5506 | $0.4890 | $0.4999 | $78.16 | $22,159.37 |
| 2014-04-25 | $0.4995 | $0.5029 | $0.4485 | $0.4642 | $85.25 | $20,822.45 |
| 2014-04-26 | $0.4645 | $0.5332 | $0.4502 | $0.4592 | $223.46 | $20,891.06 |
| 2014-04-27 | $0.4579 | $0.4809 | $0.4190 | $0.4190 | $213.14 | $19,359.72 |
| 2014-04-28 | $0.4135 | $0.4197 | $0.3824 | $0.3963 | $225.04 | $18,591.49 |
| 2014-04-29 | $0.3960 | $0.6064 | $0.3917 | $0.5255 | $466.87 | $25,039.21 |
| 2014-04-30 | $0.5251 | $0.6010 | $0.3988 | $0.4025 | $0.8560 | $19,465.85 |