RonPaulCoin RPC
Xếp hạng #?
17:10:02 28/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.08333 | $0.3248 | $0.08329 | $0.2935 | $383.42 | $27,194.40 |
| 2014-07-02 | $0.2936 | $0.2944 | $0.1750 | $0.1863 | $253.94 | $17,393.81 |
| 2014-07-03 | $0.1862 | $0.1927 | $0.08989 | $0.1812 | $166.01 | $17,047.90 |
| 2014-07-04 | $0.1811 | $0.1854 | $0.09026 | $0.1703 | $95.33 | $16,142.92 |
| 2014-07-05 | $0.1701 | $0.1785 | $0.08234 | $0.1704 | $116.93 | $16,271.86 |
| 2014-07-06 | $0.08269 | $0.1723 | $0.08223 | $0.08258 | $0.1034 | $7,946.82 |
| 2014-07-07 | $0.08254 | $0.1426 | $0.08082 | $0.08106 | $0.01381 | $7,855.04 |
| 2014-07-08 | $0.1294 | $0.1462 | $0.09477 | $0.1006 | $92.93 | $9,822.51 |
| 2014-07-09 | $0.1007 | $0.1050 | $0.07578 | $0.08119 | $63.16 | $7,984.66 |
| 2014-07-10 | $0.08123 | $0.1051 | $0.08008 | $0.08110 | $50.62 | $8,034.31 |
| 2014-07-11 | $0.08109 | $0.09472 | $0.08099 | $0.09048 | $68.86 | $9,027.14 |
| 2014-07-12 | $0.09046 | $0.09463 | $0.08283 | $0.08364 | $34.82 | $8,403.47 |
| 2014-07-13 | $0.08371 | $0.09200 | $0.08266 | $0.08408 | $40.90 | $8,508.31 |
| 2014-07-14 | $0.08409 | $0.1057 | $0.08150 | $0.08423 | $79.35 | $8,584.01 |
| 2014-07-15 | $0.08432 | $0.09355 | $0.08427 | $0.08889 | $47.05 | $9,122.83 |
| 2014-07-16 | $0.08895 | $0.09223 | $0.08799 | $0.08852 | $37.44 | $9,149.63 |
| 2014-07-17 | $0.08848 | $0.09125 | $0.08187 | $0.08436 | $47.38 | $8,779.79 |
| 2014-07-18 | $0.08426 | $0.08439 | $0.08162 | $0.08271 | $31.51 | $8,668.93 |
| 2014-07-19 | $0.08276 | $0.08276 | $0.07614 | $0.07618 | $29.51 | $8,036.64 |
| 2014-07-20 | $0.07619 | $0.08896 | $0.06305 | $0.06317 | $62.27 | $6,708.37 |
| 2014-07-21 | $0.06317 | $0.08666 | $0.06269 | $0.08665 | $35.74 | $9,262.64 |
| 2014-07-22 | $0.08666 | $0.08666 | $0.06288 | $0.06292 | $9.02 | $6,771.28 |
| 2014-07-23 | $0.06289 | $0.08305 | $0.06258 | $0.06269 | $24.52 | $6,792.94 |
| 2014-07-24 | $0.06270 | $0.08894 | $0.06040 | $0.06330 | $41.81 | $6,904.74 |
| 2014-07-25 | $0.06328 | $0.08297 | $0.06050 | $0.06079 | $38.52 | $6,674.57 |
| 2014-07-26 | $0.06084 | $0.06089 | $0.06007 | $0.06026 | $57.95 | $6,658.04 |
| 2014-07-27 | $0.06024 | $0.06427 | $0.06003 | $0.06007 | $54.32 | $6,680.28 |
| 2014-07-28 | $0.06010 | $0.06014 | $0.05818 | $0.05924 | $82.15 | $6,631.10 |
| 2014-07-29 | $0.05923 | $0.06193 | $0.05884 | $0.05915 | $37.39 | $6,663.08 |
| 2014-07-30 | $0.05915 | $0.06207 | $0.05668 | $0.05716 | $26.16 | $6,479.61 |
| 2014-07-31 | $0.05717 | $0.06264 | $0.05646 | $0.05864 | $42.89 | $6,690.30 |