RPICoin RPI
Xếp hạng #?
08:21:04 27/01/2021
RPICoin (RPI)
Không theo dõi
Lịch sử giá RPICoin (RPI) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002137 | $0.0002167 | $0.0001072 | $0.0002159 | $257.37 | $115,746 |
| 2019-05-02 | $0.0002160 | $0.0002164 | $0.0001079 | $0.0001651 | $41.23 | $88,521.88 |
| 2019-05-03 | $0.0001651 | $0.0001702 | $0.00005697 | $0.00005771 | $467.34 | $30,935.07 |
| 2019-05-04 | $0.00005771 | $0.0001653 | $0.00005712 | $0.00005858 | $981.82 | $31,398.95 |
| 2019-05-05 | $0.00005857 | $0.0001165 | $0.00005765 | $0.00006910 | $28.90 | $37,037.83 |
| 2019-05-06 | $0.00006906 | $0.0001156 | $0.00006614 | $0.0001148 | $32.97 | $61,560.79 |
| 2019-05-07 | $0.0001148 | $0.0001193 | $0.00005937 | $0.00006210 | $34.72 | $33,287.07 |
| 2019-05-08 | $0.00006204 | $0.0001199 | $0.00006151 | $0.0001196 | $1.86 | $64,087.16 |
| 2019-05-09 | $0.0001195 | $0.0001290 | $0.00006070 | $0.0001234 | $104.40 | $66,145.31 |
| 2019-05-10 | $0.0001233 | $0.0001283 | $0.00006363 | $0.00006495 | $13.49 | $34,815.62 |
| 2019-05-11 | $0.00006506 | $0.0001395 | $0.00006494 | $0.00007202 | $351.94 | $38,604.57 |
| 2019-05-12 | $0.00007192 | $0.0001490 | $0.00006979 | $0.0001394 | $2,183.95 | $74,727.09 |
| 2019-05-13 | $0.0001394 | $0.0001613 | $0.00007001 | $0.00007810 | $611.28 | $41,863.76 |
| 2019-05-14 | $0.00007815 | $0.0001659 | $0.00007792 | $0.0001587 | $342.75 | $85,061.13 |
| 2019-05-15 | $0.0001586 | $0.0001635 | $0.00008012 | $0.00008188 | $1,240.61 | $43,888.54 |
| 2019-05-16 | $0.00008180 | $0.0001663 | $0.00007691 | $0.00007881 | $521.21 | $42,243.55 |
| 2019-05-17 | $0.00007874 | $0.0001582 | $0.00007078 | $0.00007320 | $45.10 | $39,455.28 |
| 2019-05-18 | $0.00007320 | $0.0001487 | $0.00007233 | $0.00007244 | $22.43 | $39,192.40 |
| 2019-05-19 | $0.00007245 | $0.0001619 | $0.00007234 | $0.00009750 | $34.29 | $52,753.61 |
| 2019-05-20 | $0.00009750 | $0.0001576 | $0.00007722 | $0.0001554 | $641.62 | $84,085.70 |
| 2019-05-21 | $0.0001553 | $0.0002244 | $0.00007842 | $0.0001814 | $332.63 | $98,123.01 |
| 2019-05-22 | $0.0001814 | $0.0001826 | $0.00007851 | $0.0001418 | $1.88 | $76,722.38 |
| 2019-05-23 | $0.0001418 | $0.0001587 | $0.0001109 | $0.0001575 | $97.11 | $85,958.67 |
| 2019-05-24 | $0.0001575 | $0.0001628 | $0.00009208 | $0.0001597 | $197.56 | $87,193.58 |
| 2019-05-25 | $0.0001597 | $0.0001622 | $0.0001246 | $0.0001610 | $276.83 | $87,897.92 |
| 2019-05-26 | $0.0001608 | $0.0001736 | $0.00007987 | $0.0001736 | $2,055.07 | $94,753.28 |
| 2019-05-27 | $0.0001736 | $0.0001780 | $0.00008670 | $0.0001751 | $263.28 | $95,552.81 |
| 2019-05-28 | $0.0001750 | $0.0001757 | $0.00008648 | $0.00008866 | $0.5343 | $48,396.26 |
| 2019-05-29 | $0.00008866 | $0.0001739 | $0.00008639 | $0.00009621 | $6.64 | $52,517.43 |
| 2019-05-30 | $0.00009621 | $0.0001803 | $0.00009429 | $0.0001657 | $2.48 | $90,428.72 |
| 2019-05-31 | $0.0001657 | $0.0001714 | $0.00008245 | $0.0001712 | $61.54 | $93,421.22 |