RPICoin RPI
Xếp hạng #?
08:21:04 27/01/2021
RPICoin (RPI)
Không theo dõi
Lịch sử giá RPICoin (RPI) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00004109 | $0.00008250 | $0.00004092 | $0.00004166 | $7.70 | $21,462.24 |
| 2019-04-02 | $0.00004170 | $0.00009599 | $0.00004164 | $0.00005152 | $1,339.90 | $26,541.80 |
| 2019-04-03 | $0.00005152 | $0.0001058 | $0.00005015 | $0.00009823 | $12.75 | $50,604.35 |
| 2019-04-04 | $0.00009829 | $0.0001003 | $0.00008984 | $0.00009824 | $0.5906 | $50,605.66 |
| 2019-04-05 | $0.00009823 | $0.0001009 | $0.00004953 | $0.0001007 | $1,531.63 | $51,886.55 |
| 2019-04-06 | $0.0001007 | $0.0001042 | $0.00005014 | $0.0001009 | $111.09 | $51,993.76 |
| 2019-04-07 | $0.0001008 | $0.0001030 | $0.00005084 | $0.00005213 | $0.2323 | $26,855.34 |
| 2019-04-08 | $0.00005214 | $0.0001046 | $0.00005153 | $0.00005398 | $48.70 | $27,808.90 |
| 2019-04-09 | $0.00005398 | $0.0001045 | $0.00005200 | $0.00009897 | $125.58 | $51,974.62 |
| 2019-04-10 | $0.00009894 | $0.0001040 | $0.00005227 | $0.00005314 | $197.25 | $27,903.32 |
| 2019-04-11 | $0.00005316 | $0.0001059 | $0.00004999 | $0.0001011 | $1,196.57 | $53,073.43 |
| 2019-04-12 | $0.0001010 | $0.0001010 | $0.00004942 | $0.00005080 | $10.14 | $26,679.20 |
| 2019-04-13 | $0.00005080 | $0.00005115 | $0.00005042 | $0.00005082 | $44.71 | $26,686.61 |
| 2019-04-14 | $0.00005082 | $0.00005178 | $0.00005036 | $0.00005154 | $2.60 | $27,067.59 |
| 2019-04-15 | $0.00005154 | $0.0001037 | $0.00005152 | $0.00009855 | $108.78 | $51,754.14 |
| 2019-04-16 | $0.00009855 | $0.00009864 | $0.00005039 | $0.00005216 | $2.01 | $27,393.59 |
| 2019-04-17 | $0.00005215 | $0.0004146 | $0.00005211 | $0.0002129 | $21,583.50 | $112,842 |
| 2019-04-18 | $0.0002129 | $0.0004187 | $0.0001087 | $0.0002108 | $19,297.58 | $111,751 |
| 2019-04-19 | $0.0002108 | $0.0002120 | $0.0001064 | $0.0002114 | $4,250.21 | $112,062 |
| 2019-04-20 | $0.0002115 | $0.0003178 | $0.0001584 | $0.0001625 | $4,507.43 | $86,125.92 |
| 2019-04-21 | $0.0001625 | $0.0002584 | $0.0001533 | $0.0002116 | $2,058.35 | $112,170 |
| 2019-04-22 | $0.0002115 | $0.0002645 | $0.0001588 | $0.0002151 | $1,252.04 | $114,020 |
| 2019-04-23 | $0.0002151 | $0.0002747 | $0.0002145 | $0.0002193 | $1,785.18 | $116,248 |
| 2019-04-24 | $0.0002193 | $0.0002738 | $0.0001627 | $0.0002721 | $6,729.58 | $144,243 |
| 2019-04-25 | $0.0002721 | $0.0002739 | $0.0002158 | $0.0002578 | $1,692.09 | $137,455 |
| 2019-04-26 | $0.0002587 | $0.0002675 | $0.0001553 | $0.0001609 | $884.24 | $85,774.62 |
| 2019-04-27 | $0.0001610 | $0.0001616 | $0.0001057 | $0.0001077 | $1,473.81 | $57,432.90 |
| 2019-04-28 | $0.0001077 | $0.0002125 | $0.0001055 | $0.0002110 | $126.25 | $112,471 |
| 2019-04-29 | $0.0002111 | $0.0002116 | $0.0001560 | $0.0002095 | $184.94 | $112,303 |
| 2019-04-30 | $0.0002095 | $0.0002143 | $0.0001071 | $0.0002137 | $72.93 | $114,554 |