RPICoin RPI
Xếp hạng #?
08:21:04 27/01/2021
RPICoin (RPI)
Không theo dõi
Lịch sử giá RPICoin (RPI) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0002408 | $0.0002529 | $0.0001476 | $0.0002524 | $4,196.07 | $114,234 |
| 2018-11-02 | $0.0002523 | $0.0002545 | $0.0001337 | $0.0001913 | $2,225.68 | $86,662.63 |
| 2018-11-03 | $0.0001913 | $0.0002550 | $0.0001863 | $0.0001913 | $476.03 | $86,736.65 |
| 2018-11-04 | $0.0001913 | $0.0002548 | $0.0001341 | $0.0002548 | $1,204.50 | $115,620 |
| 2018-11-05 | $0.0002548 | $0.0002581 | $0.0001288 | $0.0002097 | $3,924.91 | $100,495 |
| 2018-11-06 | $0.0002105 | $0.0002107 | $0.0001285 | $0.0001296 | $1,543.09 | $62,006.26 |
| 2018-11-07 | $0.0001295 | $0.0001961 | $0.0001218 | $0.0001362 | $816.91 | $65,421.90 |
| 2018-11-08 | $0.0001361 | $0.0001958 | $0.0001292 | $0.0001927 | $3,260.33 | $92,647.97 |
| 2018-11-09 | $0.0001929 | $0.0002519 | $0.0001651 | $0.0002300 | $1,533.40 | $110,663 |
| 2018-11-10 | $0.0002300 | $0.0002397 | $0.0001855 | $0.0001927 | $503.12 | $92,796.36 |
| 2018-11-11 | $0.0001926 | $0.0002495 | $0.0001658 | $0.0002495 | $794.87 | $120,244 |
| 2018-11-12 | $0.0002501 | $0.0002564 | $0.0001911 | $0.0002550 | $5,343.58 | $122,969 |
| 2018-11-13 | $0.0002539 | $0.0002559 | $0.0002022 | $0.0002546 | $1,961.81 | $122,893 |
| 2018-11-14 | $0.0002539 | $0.0002548 | $0.0001910 | $0.0002280 | $2,849.96 | $110,126 |
| 2018-11-15 | $0.0002293 | $0.0002303 | $0.0001425 | $0.0001814 | $336.59 | $87,673.20 |
| 2018-11-16 | $0.0001813 | $0.0001888 | $0.0001571 | $0.0001848 | $854.07 | $89,391.86 |
| 2018-11-17 | $0.0001854 | $0.0001905 | $0.0001622 | $0.0001623 | $438.19 | $80,032.54 |
| 2018-11-18 | $0.0001628 | $0.0001730 | $0.0001112 | $0.0001683 | $107.27 | $83,056.01 |
| 2018-11-19 | $0.0001683 | $0.0002484 | $0.0001664 | $0.0001707 | $2,487.34 | $84,301.10 |
| 2018-11-20 | $0.0001697 | $0.0001846 | $0.0001279 | $0.0001365 | $89.59 | $67,464.33 |
| 2018-11-21 | $0.0001366 | $0.0001434 | $0.0001106 | $0.0001392 | $106.51 | $69,807.27 |
| 2018-11-22 | $0.0001386 | $0.0001521 | $0.00009054 | $0.0001307 | $531.58 | $65,623.02 |
| 2018-11-23 | $0.0001301 | $0.0001312 | $0.00008547 | $0.0001117 | $51.43 | $56,117.15 |
| 2018-11-24 | $0.0001116 | $0.0001582 | $0.00009934 | $0.0001305 | $359.24 | $65,579.48 |
| 2018-11-25 | $0.0001305 | $0.0001560 | $0.00007748 | $0.0001199 | $1,080.76 | $60,305.35 |
| 2018-11-26 | $0.0001204 | $0.0001645 | $0.0001193 | $0.0001508 | $3.78 | $75,914.34 |
| 2018-11-27 | $0.0001507 | $0.0001533 | $0.0001095 | $0.0001146 | $328.53 | $57,734.36 |
| 2018-11-28 | $0.0001147 | $0.0001742 | $0.00008464 | $0.00008519 | $492.10 | $42,959.17 |
| 2018-11-29 | $0.00008555 | $0.0001719 | $0.00008295 | $0.0001361 | $96.76 | $68,705.22 |
| 2018-11-30 | $0.0001365 | $0.0002013 | $0.00008066 | $0.0002006 | $4,394.92 | $101,290 |