RonPaulCoin RPC
Xếp hạng #?
17:10:02 28/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.04200 | $0.05526 | $0.03981 | $0.04073 | $153.50 | $7,348.31 |
| 2014-11-02 | $0.04077 | $0.04509 | $0.04000 | $0.04008 | $145.52 | $7,261.26 |
| 2014-11-03 | $0.04005 | $0.04405 | $0.04003 | $0.04029 | $34.68 | $7,327.13 |
| 2014-11-04 | $0.04024 | $0.04862 | $0.03669 | $0.03669 | $221.18 | $6,698.82 |
| 2014-11-05 | $0.03671 | $0.05627 | $0.03671 | $0.04601 | $171.80 | $8,434.30 |
| 2014-11-06 | $0.04601 | $0.07282 | $0.03763 | $0.07265 | $510.11 | $13,366.86 |
| 2014-11-07 | $0.07276 | $0.07276 | $0.04518 | $0.04965 | $227.59 | $9,171.13 |
| 2014-11-08 | $0.04961 | $0.07178 | $0.04961 | $0.07148 | $209.35 | $13,244.72 |
| 2014-11-09 | $0.07145 | $0.1211 | $0.05852 | $0.1211 | $1,611.63 | $22,510.80 |
| 2014-11-10 | $0.1207 | $0.1207 | $0.06417 | $0.08112 | $404.73 | $15,139.51 |
| 2014-11-11 | $0.08088 | $0.2403 | $0.07410 | $0.1802 | $1,660.18 | $33,765.29 |
| 2014-11-12 | $0.1768 | $0.1828 | $0.1048 | $0.1144 | $728.56 | $21,504.53 |
| 2014-11-13 | $0.1154 | $0.1211 | $0.08509 | $0.1094 | $379.62 | $20,653.07 |
| 2014-11-14 | $0.1088 | $0.1176 | $0.1020 | $0.1074 | $284.92 | $20,353.84 |
| 2014-11-15 | $0.1079 | $0.1173 | $0.07588 | $0.07625 | $429.59 | $14,501.74 |
| 2014-11-16 | $0.07596 | $0.1162 | $0.05795 | $0.09256 | $496.80 | $17,674.19 |
| 2014-11-17 | $0.09267 | $0.1231 | $0.07998 | $0.09298 | $174.52 | $17,820.04 |
| 2014-11-18 | $0.09307 | $0.1278 | $0.08379 | $0.09661 | $98.54 | $18,586.88 |
| 2014-11-19 | $0.09628 | $0.1074 | $0.09418 | $0.09552 | $157.22 | $18,445.60 |
| 2014-11-20 | $0.09546 | $0.09752 | $0.08991 | $0.09018 | $180.82 | $17,479.56 |
| 2014-11-21 | $0.09019 | $0.09267 | $0.08706 | $0.09192 | $65.36 | $17,883.46 |
| 2014-11-22 | $0.09212 | $0.1675 | $0.09193 | $0.1066 | $298.02 | $20,812.84 |
| 2014-11-23 | $0.1095 | $0.1541 | $0.1069 | $0.1176 | $192.87 | $23,053.04 |
| 2014-11-24 | $0.1174 | $0.1298 | $0.1136 | $0.1138 | $80.99 | $22,390.19 |
| 2014-11-25 | $0.1138 | $0.1176 | $0.09819 | $0.09834 | $302.41 | $19,414.75 |
| 2014-11-26 | $0.09852 | $0.1113 | $0.08260 | $0.08399 | $164.78 | $16,640.78 |
| 2014-11-27 | $0.08447 | $0.09285 | $0.02070 | $0.03293 | $1,311.27 | $6,546.20 |
| 2014-11-28 | $0.03291 | $0.03932 | $0.03084 | $0.03399 | $316.82 | $6,781.54 |
| 2014-11-29 | $0.03397 | $0.03985 | $0.03214 | $0.03267 | $168.68 | $6,540.36 |
| 2014-11-30 | $0.03267 | $0.04355 | $0.03240 | $0.03524 | $72.35 | $7,081.04 |