RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1864 | $0.2073 | $0.1832 | $0.1874 | $50.86 | $175,242 |
| 2018-06-02 | $0.1873 | $0.1912 | $0.1754 | $0.1786 | $6.61 | $167,022 |
| 2018-06-03 | $0.1787 | $0.1806 | $0.1130 | $0.1331 | $42.00 | $124,614 |
| 2018-06-04 | $0.1332 | $0.1786 | $0.1332 | $0.1615 | $215.96 | $151,295 |
| 2018-06-05 | $0.1616 | $0.1705 | $0.1586 | $0.1705 | $210.10 | $159,781 |
| 2018-06-06 | $0.1704 | $0.1730 | $0.1584 | $0.1609 | $169.92 | $150,902 |
| 2018-06-07 | $0.1610 | $0.1659 | $0.1604 | $0.1609 | $83.37 | $150,959 |
| 2018-06-08 | $0.1610 | $0.2767 | $0.1608 | $0.1664 | $3,141.07 | $156,183 |
| 2018-06-09 | $0.1663 | $0.2080 | $0.1602 | $0.2013 | $695.97 | $188,914 |
| 2018-06-10 | $0.2015 | $0.2015 | $0.1398 | $0.1461 | $59.47 | $137,161 |
| 2018-06-11 | $0.1464 | $0.1588 | $0.1443 | $0.1499 | $8.23 | $140,708 |
| 2018-06-12 | $0.1498 | $0.1812 | $0.1490 | $0.1536 | $174.84 | $144,137 |
| 2018-06-13 | $0.1540 | $0.1563 | $0.1305 | $0.1318 | $91.93 | $123,830 |
| 2018-06-14 | $0.1318 | $0.1427 | $0.1318 | $0.1420 | $12.20 | $133,400 |
| 2018-06-15 | $0.1503 | $0.1513 | $0.1458 | $0.1466 | $3.86 | $137,744 |
| 2018-06-16 | $0.1461 | $0.1478 | $0.1337 | $0.1368 | $43.78 | $128,493 |
| 2018-06-17 | $0.1372 | $0.1383 | $0.1335 | $0.1366 | $34.16 | $128,347 |
| 2018-06-18 | $0.1362 | $0.1429 | $0.1352 | $0.1419 | $8.90 | $133,277 |
| 2018-06-19 | $0.1418 | $0.1570 | $0.1316 | $0.1431 | $1,930.36 | $134,438 |
| 2018-06-20 | $0.1432 | $0.1456 | $0.1396 | $0.1418 | $60.81 | $133,230 |
| 2018-06-21 | $0.1418 | $0.1427 | $0.1313 | $0.1370 | $104.41 | $128,818 |
| 2018-06-22 | $0.1368 | $0.1371 | $0.1156 | $0.1174 | $62.01 | $110,423 |
| 2018-06-23 | $0.1174 | $0.1219 | $0.1172 | $0.1203 | $94.23 | $113,270 |
| 2018-06-24 | $0.1203 | $0.1205 | $0.1062 | $0.1137 | $209.66 | $107,094 |
| 2018-06-25 | $0.1135 | $0.1212 | $0.1121 | $0.1151 | $187.75 | $108,487 |
| 2018-06-26 | $0.1162 | $0.1199 | $0.1137 | $0.1170 | $152.05 | $110,360 |
| 2018-06-27 | $0.1170 | $0.1177 | $0.1134 | $0.1170 | $27.70 | $110,356 |
| 2018-06-28 | $0.1170 | $0.1407 | $0.1103 | $0.1109 | $128.57 | $104,642 |
| 2018-06-29 | $0.1110 | $0.1431 | $0.1106 | $0.1410 | $345.71 | $133,054 |
| 2018-06-30 | $0.1412 | $0.1490 | $0.1412 | $0.1482 | $34.38 | $139,897 |