RPICoin RPI
Xếp hạng #?
08:21:04 27/01/2021
RPICoin (RPI)
Không theo dõi
Lịch sử giá RPICoin (RPI) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00003846 | $0.00003904 | $0.00003845 | $0.00003853 | $18.18 | $19,460.71 |
| 2019-03-02 | $0.00003846 | $0.00003874 | $0.00003827 | $0.00003861 | $2.32 | $19,500.98 |
| 2019-03-03 | $0.00003857 | $0.00003875 | $0.00003827 | $0.00003841 | $139.94 | $19,400.55 |
| 2019-03-04 | $0.00003846 | $0.00003862 | $0.00003736 | $0.00003759 | $1.58 | $18,990.14 |
| 2019-03-05 | $0.00003762 | $0.00006873 | $0.00003744 | $0.00006873 | $72.70 | $34,718.50 |
| 2019-03-06 | $0.00006862 | $0.00006884 | $0.00003867 | $0.00003901 | $32.63 | $19,706.49 |
| 2019-03-07 | $0.00003902 | $0.00003940 | $0.00003892 | $0.00003906 | $4.10 | $19,731.65 |
| 2019-03-08 | $0.00003911 | $0.00003951 | $0.00003870 | $0.00003898 | $0.01219 | $19,692.44 |
| 2019-03-09 | $0.00003896 | $0.00004066 | $0.00003892 | $0.00003963 | $290.82 | $20,016.43 |
| 2019-03-10 | $0.00003967 | $0.00003967 | $0.00003920 | $0.00003946 | $40.76 | $19,932.08 |
| 2019-03-11 | $0.00003949 | $0.00003971 | $0.00003884 | $0.00003899 | $41.16 | $19,696.17 |
| 2019-03-12 | $0.00003903 | $0.00003926 | $0.00003858 | $0.00003902 | $64.89 | $19,712.75 |
| 2019-03-13 | $0.00003912 | $0.00003926 | $0.00003887 | $0.00003900 | $0.07220 | $19,700.98 |
| 2019-03-14 | $0.00003899 | $0.00003943 | $0.00003897 | $0.00003921 | $44.92 | $19,805.26 |
| 2019-03-15 | $0.00003918 | $0.00003968 | $0.00003911 | $0.00003960 | $13.59 | $20,005.58 |
| 2019-03-16 | $0.00003963 | $0.00004076 | $0.00003959 | $0.00004045 | $36.22 | $20,433.43 |
| 2019-03-17 | $0.00004046 | $0.00004053 | $0.00004001 | $0.00004019 | $12.52 | $20,300.41 |
| 2019-03-18 | $0.00004022 | $0.00004068 | $0.00004003 | $0.00004026 | $23.07 | $20,335.94 |
| 2019-03-19 | $0.00004028 | $0.00004082 | $0.00004017 | $0.00004073 | $61.16 | $20,575.23 |
| 2019-03-20 | $0.00004073 | $0.00004087 | $0.00004025 | $0.00004076 | $2.65 | $20,587.10 |
| 2019-03-21 | $0.00004082 | $0.00007992 | $0.00004067 | $0.00004961 | $217.68 | $25,059.40 |
| 2019-03-22 | $0.00004956 | $0.00006128 | $0.00004014 | $0.00004019 | $153.49 | $20,302.77 |
| 2019-03-23 | $0.00004015 | $0.00004049 | $0.00004007 | $0.00004032 | $1.09 | $20,365.34 |
| 2019-03-24 | $0.00004028 | $0.00004035 | $0.00003997 | $0.00004014 | $278.60 | $20,278.22 |
| 2019-03-25 | $0.00004021 | $0.00004031 | $0.00003926 | $0.00003966 | $0.7996 | $20,031.96 |
| 2019-03-26 | $0.00003951 | $0.00006926 | $0.00003934 | $0.00006926 | $80.45 | $34,984.67 |
| 2019-03-27 | $0.00006929 | $0.00007087 | $0.00004038 | $0.00004081 | $7.24 | $20,776.69 |
| 2019-03-28 | $0.00004081 | $0.00004374 | $0.00004052 | $0.00004300 | $0.01322 | $21,895.04 |
| 2019-03-29 | $0.00004300 | $0.00004349 | $0.00004037 | $0.00004088 | $0.001022 | $20,814.75 |
| 2019-03-30 | $0.00004080 | $0.00008204 | $0.00004036 | $0.00008202 | $42.74 | $41,761.49 |
| 2019-03-31 | $0.00008202 | $0.00008213 | $0.00004101 | $0.00004111 | $1.86 | $20,932.71 |