RPICoin RPI
Xếp hạng #?
08:21:04 27/01/2021
RPICoin (RPI)
Không theo dõi
Lịch sử giá RPICoin (RPI) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0002011 | $0.0002017 | $0.0001312 | $0.0001449 | $1,812.54 | $73,564.79 |
| 2018-12-02 | $0.0001448 | $0.0001589 | $0.0001236 | $0.0001240 | $112.40 | $62,993.50 |
| 2018-12-03 | $0.0001248 | $0.0001611 | $0.0001149 | $0.0001174 | $1,067.79 | $59,699.25 |
| 2018-12-04 | $0.0001174 | $0.0001631 | $0.0001168 | $0.0001581 | $3.42 | $80,448.51 |
| 2018-12-05 | $0.0001582 | $0.0001587 | $0.0001125 | $0.0001125 | $122.38 | $57,262.60 |
| 2018-12-06 | $0.0001124 | $0.0001531 | $0.0001119 | $0.0001140 | $111.96 | $58,060.56 |
| 2018-12-07 | $0.0001138 | $0.0001381 | $0.00009651 | $0.0001002 | $1,649.88 | $51,942.01 |
| 2018-12-08 | $0.0001001 | $0.0001287 | $0.00006253 | $0.00007215 | $1,605.80 | $37,432.45 |
| 2018-12-09 | $0.00007195 | $0.0001370 | $0.00007191 | $0.0001033 | $411.98 | $53,650.85 |
| 2018-12-10 | $0.0001032 | $0.0001415 | $0.00009918 | $0.0001038 | $831.17 | $53,909.22 |
| 2018-12-11 | $0.0001036 | $0.0001309 | $0.00007380 | $0.0001033 | $415.09 | $53,733.25 |
| 2018-12-12 | $0.0001032 | $0.0001366 | $0.00007003 | $0.0001361 | $348.39 | $70,820.66 |
| 2018-12-13 | $0.0001362 | $0.0001656 | $0.00007403 | $0.0001247 | $743.79 | $64,931.23 |
| 2018-12-14 | $0.0001246 | $0.0001253 | $0.00006796 | $0.0001214 | $0.1316 | $63,241.31 |
| 2018-12-15 | $0.0001214 | $0.0001302 | $0.00006374 | $0.0001277 | $203.99 | $66,603.98 |
| 2018-12-16 | $0.0001277 | $0.0001321 | $0.00009791 | $0.0001203 | $260.24 | $62,795.43 |
| 2018-12-17 | $0.0001205 | $0.0001228 | $0.00007385 | $0.00007425 | $72.81 | $38,780.25 |
| 2018-12-18 | $0.00007742 | $0.0001471 | $0.00007715 | $0.0001471 | $1,513.85 | $76,904.76 |
| 2018-12-19 | $0.0001476 | $0.0001586 | $0.0001154 | $0.0001304 | $380.02 | $68,226.18 |
| 2018-12-20 | $0.0001301 | $0.0001676 | $0.0001274 | $0.0001605 | $583.79 | $83,995.00 |
| 2018-12-21 | $0.0001600 | $0.0001649 | $0.00008146 | $0.0001558 | $729.46 | $81,740.60 |
| 2018-12-22 | $0.0001560 | $0.0001587 | $0.00007716 | $0.00008383 | $16.07 | $44,005.06 |
| 2018-12-23 | $0.00008401 | $0.0001610 | $0.00008373 | $0.0001179 | $240.04 | $61,945.43 |
| 2018-12-24 | $0.0001180 | $0.0001282 | $0.00008893 | $0.0001215 | $351.45 | $63,871.55 |
| 2018-12-25 | $0.0001218 | $0.0001218 | $0.0001126 | $0.0001146 | $0.1149 | $60,299.50 |
| 2018-12-26 | $0.0001146 | $0.0001530 | $0.0001142 | $0.0001439 | $53.89 | $75,736.70 |
| 2018-12-27 | $0.0001436 | $0.0001445 | $0.00007272 | $0.00007293 | $36.02 | $38,424.43 |
| 2018-12-28 | $0.00007300 | $0.0001189 | $0.00007300 | $0.0001180 | $0.1367 | $62,228.73 |
| 2018-12-29 | $0.0001182 | $0.0001188 | $0.00007617 | $0.00007641 | $1,607.04 | $40,316.58 |
| 2018-12-30 | $0.00007649 | $0.0001172 | $0.00005739 | $0.00007726 | $453.87 | $40,794.83 |
| 2018-12-31 | $0.00007735 | $0.0001152 | $0.00007486 | $0.0001123 | $1,539.31 | $59,808.79 |