RonPaulCoin RPC
Xếp hạng #?
17:10:02 28/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.01887 | $0.02836 | $0.01685 | $0.01778 | $63.30 | $4,377.08 |
| 2015-12-02 | $0.01779 | $0.01779 | $0.01651 | $0.01687 | $2.83 | $4,151.33 |
| 2015-12-03 | $0.01688 | $0.02034 | $0.01477 | $0.02004 | $19.96 | $4,931.65 |
| 2015-12-04 | $0.02003 | $0.02523 | $0.01468 | $0.02523 | $76.24 | $6,211.30 |
| 2015-12-05 | $0.02524 | $0.02597 | $0.01553 | $0.02335 | $1.83 | $5,746.96 |
| 2015-12-06 | $0.02335 | $0.02437 | $0.01665 | $0.01665 | $21.23 | $4,097.99 |
| 2015-12-07 | $0.01653 | $0.02188 | $0.01638 | $0.02176 | $12.22 | $5,356.84 |
| 2015-12-08 | $0.02175 | $0.02434 | $0.01680 | $0.02434 | $1.65 | $5,992.35 |
| 2015-12-09 | $0.02449 | $0.02490 | $0.01747 | $0.01794 | $0.3862 | $4,416.39 |
| 2015-12-10 | $0.01796 | $0.01797 | $0.01751 | $0.01766 | $0.7203 | $4,347.86 |
| 2015-12-11 | $0.01766 | $0.01920 | $0.01765 | $0.01915 | $8.62 | $4,714.69 |
| 2015-12-12 | $0.01921 | $0.02095 | $0.01746 | $0.01918 | $6.05 | $4,720.58 |
| 2015-12-13 | $0.01914 | $0.01928 | $0.01845 | $0.01846 | $1.79 | $4,544.31 |
| 2015-12-14 | $0.01843 | $0.01910 | $0.01829 | $0.01910 | $0.1590 | $4,702.14 |
| 2015-12-15 | $0.01910 | $0.02024 | $0.01908 | $0.01972 | $0.09416 | $4,855.14 |
| 2015-12-16 | $0.01978 | $0.02028 | $0.01700 | $0.01705 | $12.10 | $4,197.88 |
| 2015-12-17 | $0.01706 | $0.02147 | $0.01495 | $0.01506 | $37.57 | $3,707.73 |
| 2015-12-18 | $0.01506 | $0.02253 | $0.01502 | $0.01832 | $0.7849 | $4,509.31 |
| 2015-12-19 | $0.01832 | $0.02172 | $0.01826 | $0.02172 | $0.7072 | $5,345.27 |
| 2015-12-20 | $0.02172 | $0.02174 | $0.01734 | $0.01747 | $2.13 | $4,301.02 |
| 2015-12-21 | $0.01749 | $0.01912 | $0.01688 | $0.01733 | $2.14 | $4,266.16 |
| 2015-12-22 | $0.01733 | $0.01941 | $0.01720 | $0.01727 | $7.28 | $4,251.61 |
| 2015-12-23 | $0.01724 | $0.01955 | $0.01670 | $0.01945 | $6.87 | $4,787.21 |
| 2015-12-24 | $0.01946 | $0.02010 | $0.01717 | $0.01775 | $40.72 | $4,368.85 |
| 2015-12-25 | $0.01774 | $0.02016 | $0.01763 | $0.02003 | $0.8697 | $4,931.33 |
| 2015-12-26 | $0.02004 | $0.02005 | $0.01583 | $0.01630 | $3.13 | $4,012.48 |
| 2015-12-27 | $0.01628 | $0.01764 | $0.01595 | $0.01647 | $0.6429 | $4,053.24 |
| 2015-12-28 | $0.01649 | $0.01739 | $0.01632 | $0.01647 | $0.4577 | $4,054.40 |
| 2015-12-29 | $0.01647 | $0.01656 | $0.01178 | $0.01470 | $147.20 | $3,618.30 |
| 2015-12-30 | $0.01472 | $0.01477 | $0.01466 | $0.01472 | $0.04330 | $3,622.07 |
| 2015-12-31 | $0.01196 | $0.01216 | $0.01192 | $0.01206 | $12.13 | $2,968.40 |