RonPaulCoin RPC
Xếp hạng #?
17:10:02 28/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.05424 | $0.05795 | $0.05314 | $0.05512 | $64.50 | $7,621.04 |
| 2014-10-02 | $0.05323 | $0.05399 | $0.05013 | $0.05041 | $18.68 | $6,970.30 |
| 2014-10-03 | $0.05043 | $0.05043 | $0.04379 | $0.04488 | $127.14 | $6,204.95 |
| 2014-10-04 | $0.04493 | $0.04550 | $0.03927 | $0.03944 | $32.33 | $5,452.76 |
| 2014-10-05 | $0.03944 | $0.04099 | $0.03373 | $0.03592 | $17.66 | $4,966.79 |
| 2014-10-06 | $0.03591 | $0.04011 | $0.03364 | $0.03670 | $26.12 | $5,074.00 |
| 2014-10-07 | $0.03675 | $0.04359 | $0.03675 | $0.03940 | $81.33 | $5,447.71 |
| 2014-10-08 | $0.03939 | $0.03939 | $0.03738 | $0.03918 | $17.93 | $5,416.63 |
| 2014-10-09 | $0.03915 | $0.04157 | $0.03023 | $0.03104 | $30.87 | $4,291.43 |
| 2014-10-10 | $0.03101 | $0.04125 | $0.03003 | $0.03045 | $35.31 | $4,209.71 |
| 2014-10-11 | $0.03043 | $0.03715 | $0.03026 | $0.03189 | $18.56 | $4,409.65 |
| 2014-10-12 | $0.03192 | $0.04164 | $0.03136 | $0.04155 | $43.22 | $5,744.24 |
| 2014-10-13 | $0.04148 | $0.04158 | $0.03354 | $0.04111 | $46.51 | $5,683.53 |
| 2014-10-14 | $0.04124 | $0.04279 | $0.03602 | $0.03652 | $24.95 | $5,049.82 |
| 2014-10-15 | $0.03653 | $0.04241 | $0.03558 | $0.03692 | $19.79 | $5,104.00 |
| 2014-10-16 | $0.03689 | $0.04025 | $0.03489 | $0.03634 | $23.98 | $5,024.86 |
| 2014-10-17 | $0.03636 | $0.05210 | $0.03567 | $0.04029 | $104.33 | $5,571.25 |
| 2014-10-18 | $0.04032 | $0.05771 | $0.03980 | $0.04697 | $70.86 | $6,494.62 |
| 2014-10-19 | $0.04695 | $0.05156 | $0.04087 | $0.04188 | $21.66 | $5,789.93 |
| 2014-10-20 | $0.04184 | $0.05514 | $0.03973 | $0.05436 | $76.06 | $7,516.00 |
| 2014-10-21 | $0.05430 | $0.05956 | $0.04201 | $0.05172 | $84.23 | $7,151.22 |
| 2014-10-22 | $0.05167 | $0.05437 | $0.04298 | $0.05095 | $40.32 | $7,044.83 |
| 2014-10-23 | $0.05093 | $0.05120 | $0.04068 | $0.04090 | $31.87 | $5,655.30 |
| 2014-10-24 | $0.04092 | $0.04193 | $0.04033 | $0.04125 | $25.64 | $5,702.72 |
| 2014-10-25 | $0.04128 | $0.04532 | $0.03948 | $0.04167 | $34.80 | $5,761.76 |
| 2014-10-26 | $0.04170 | $0.04176 | $0.03960 | $0.04085 | $30.39 | $5,647.72 |
| 2014-10-27 | $0.04086 | $0.04130 | $0.04029 | $0.04065 | $24.15 | $5,619.93 |
| 2014-10-28 | $0.04839 | $0.06369 | $0.04094 | $0.04184 | $237.11 | $5,785.60 |
| 2014-10-29 | $0.04178 | $0.05521 | $0.04126 | $0.04131 | $87.52 | $7,365.07 |
| 2014-10-30 | $0.04133 | $0.06321 | $0.04133 | $0.04423 | $96.69 | $7,919.23 |
| 2014-10-31 | $0.04420 | $0.05146 | $0.04178 | $0.04196 | $170.63 | $7,540.65 |