RonPaulCoin RPC
Xếp hạng #?
17:10:02 28/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.4025 | $2.81 | $0.4025 | $0.9548 | $5,663.88 | $46,942.52 |
| 2014-05-02 | $0.9539 | $2.32 | $0.8398 | $1.49 | $5,179.02 | $74,208.29 |
| 2014-05-03 | $1.49 | $2.06 | $0.4247 | $1.55 | $6,915.33 | $78,139.67 |
| 2014-05-04 | $1.55 | $1.71 | $0.4812 | $1.27 | $1,793.77 | $65,183.93 |
| 2014-05-05 | $1.27 | $1.70 | $1.27 | $1.56 | $2,053.79 | $81,060.69 |
| 2014-05-06 | $1.56 | $1.56 | $0.8409 | $0.9386 | $2,173.19 | $49,439.91 |
| 2014-05-07 | $0.9394 | $1.30 | $0.7896 | $0.8534 | $1,832.00 | $45,538.86 |
| 2014-05-08 | $0.8531 | $1.12 | $0.7987 | $1.00 | $2,500.13 | $54,286.95 |
| 2014-05-09 | $1.00 | $1.03 | $0.3981 | $0.8171 | $1,271.39 | $44,775.46 |
| 2014-05-10 | $0.8190 | $0.9229 | $0.4048 | $0.6898 | $688.11 | $38,285.86 |
| 2014-05-11 | $0.6890 | $0.6904 | $0.5035 | $0.5488 | $522.01 | $30,843.39 |
| 2014-05-12 | $0.5481 | $0.7236 | $0.5437 | $0.5562 | $730.78 | $31,664.63 |
| 2014-05-13 | $0.5563 | $0.6379 | $0.4372 | $0.5521 | $496.76 | $31,824.58 |
| 2014-05-14 | $0.5520 | $1.33 | $0.4408 | $0.5382 | $927.80 | $31,411.15 |
| 2014-05-15 | $0.5384 | $1.34 | $0.4957 | $0.4969 | $843.41 | $29,352.69 |
| 2014-05-16 | $0.4971 | $0.5360 | $0.4933 | $0.4933 | $364.48 | $29,495.06 |
| 2014-05-17 | $0.4934 | $0.4985 | $0.4588 | $0.4601 | $237.88 | $27,838.48 |
| 2014-05-18 | $0.4599 | $0.4784 | $0.4448 | $0.4463 | $522.72 | $27,316.62 |
| 2014-05-19 | $0.4461 | $0.7150 | $0.4437 | $0.5817 | $1,066.04 | $36,026.97 |
| 2014-05-20 | $0.5819 | $0.5820 | $0.4576 | $0.4906 | $449.79 | $30,729.50 |
| 2014-05-21 | $0.4907 | $0.5322 | $0.4425 | $0.4949 | $748.26 | $31,353.35 |
| 2014-05-22 | $0.4951 | $0.5681 | $0.4441 | $0.5307 | $1,000.30 | $34,007.89 |
| 2014-05-23 | $0.5319 | $0.5861 | $0.5201 | $0.5202 | $550.07 | $33,701.02 |
| 2014-05-24 | $0.5211 | $0.5340 | $0.5163 | $0.5253 | $685.51 | $34,404.40 |
| 2014-05-25 | $0.5253 | $0.6250 | $0.5173 | $0.5716 | $477.48 | $37,851.85 |
| 2014-05-26 | $0.5173 | $0.6094 | $0.5145 | $0.5834 | $638.75 | $39,046.82 |
| 2014-05-27 | $0.5826 | $0.5948 | $0.5044 | $0.5165 | $0.2582 | $34,937.62 |
| 2014-05-28 | $0.5350 | $0.5530 | $0.4111 | $0.4405 | $301.64 | $30,100.36 |
| 2014-05-29 | $0.5211 | $0.5668 | $0.3771 | $0.4197 | $285.26 | $28,984.24 |
| 2014-05-30 | $0.4197 | $0.4816 | $0.1089 | $0.3616 | $443.26 | $25,223.86 |
| 2014-05-31 | $0.3618 | $0.4133 | $0.3524 | $0.3649 | $234.99 | $25,715.61 |