RonPaulCoin RPC
Xếp hạng #?
00:10:02 29/12/2018
RonPaulCoin (RPC)
Không theo dõi
Lịch sử giá RonPaulCoin (RPC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.06421 | $0.07980 | $0.06413 | $0.07905 | $41.96 | $76,754.07 |
| 2018-09-02 | $0.07909 | $0.08048 | $0.06483 | $0.06648 | $42.81 | $64,576.33 |
| 2018-09-03 | $0.06646 | $0.09442 | $0.06565 | $0.07369 | $235.74 | $71,602.02 |
| 2018-09-04 | $0.07369 | $0.1675 | $0.07348 | $0.08089 | $2,081.86 | $78,635.47 |
| 2018-09-05 | $0.08096 | $0.08180 | $0.07179 | $0.07179 | $183.20 | $69,829.43 |
| 2018-09-06 | $0.07192 | $0.07192 | $0.06785 | $0.06991 | $77.13 | $68,036.69 |
| 2018-09-07 | $0.06983 | $0.07816 | $0.06739 | $0.06778 | $196.52 | $65,997.97 |
| 2018-09-08 | $0.06786 | $0.06881 | $0.06471 | $0.06507 | $28.88 | $63,383.26 |
| 2018-09-09 | $0.06504 | $0.06879 | $0.06419 | $0.06527 | $81.86 | $63,617.23 |
| 2018-09-10 | $0.06523 | $0.06620 | $0.06491 | $0.06535 | $12.91 | $63,701.66 |
| 2018-09-11 | $0.06546 | $0.06606 | $0.06233 | $0.06301 | $74.25 | $61,456.66 |
| 2018-09-12 | $0.06302 | $0.06375 | $0.06255 | $0.06337 | $25.60 | $61,836.22 |
| 2018-09-13 | $0.06342 | $0.06521 | $0.06342 | $0.06497 | $8.95 | $63,423.42 |
| 2018-09-14 | $0.06493 | $0.06582 | $0.06421 | $0.06532 | $17.72 | $63,801.49 |
| 2018-09-15 | $0.06523 | $0.06594 | $0.06488 | $0.06524 | $7.80 | $63,728.75 |
| 2018-09-16 | $0.06542 | $0.06542 | $0.06427 | $0.06496 | $57.14 | $63,485.89 |
| 2018-09-17 | $0.06512 | $0.06541 | $0.06231 | $0.06266 | $9.72 | $61,255.21 |
| 2018-09-18 | $0.06267 | $0.07332 | $0.06243 | $0.06609 | $202.03 | $64,639.52 |
| 2018-09-19 | $0.06613 | $0.07398 | $0.06337 | $0.07345 | $184.17 | $71,867.12 |
| 2018-09-20 | $0.07348 | $0.07421 | $0.06527 | $0.06672 | $47.57 | $65,307.18 |
| 2018-09-21 | $0.06674 | $0.06929 | $0.06665 | $0.06876 | $38.34 | $67,326.24 |
| 2018-09-22 | $0.06881 | $0.06931 | $0.06656 | $0.06846 | $11.65 | $67,059.91 |
| 2018-09-23 | $0.06849 | $0.06906 | $0.06801 | $0.06827 | $4.75 | $66,873.99 |
| 2018-09-24 | $0.06828 | $0.07386 | $0.06698 | $0.06721 | $87.54 | $65,877.03 |
| 2018-09-25 | $0.06714 | $0.07227 | $0.06488 | $0.06566 | $13.38 | $64,367.64 |
| 2018-09-26 | $0.06556 | $0.06711 | $0.06517 | $0.06627 | $22.14 | $64,997.56 |
| 2018-09-27 | $0.06635 | $0.06850 | $0.06591 | $0.06810 | $41.73 | $66,784.08 |
| 2018-09-28 | $0.06811 | $0.06926 | $0.06729 | $0.06747 | $41.35 | $66,174.94 |
| 2018-09-29 | $0.06672 | $0.06689 | $0.06524 | $0.06600 | $30.00 | $64,777.00 |
| 2018-09-30 | $0.06598 | $0.07080 | $0.06560 | $0.06626 | $17.60 | $65,060.02 |