RPICoin RPI
Xếp hạng #?
08:21:04 27/01/2021
RPICoin (RPI)
Không theo dõi
Lịch sử giá RPICoin (RPI) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00009602 | $0.00009602 | $0.00009602 | $0.00009602 | $0 | $1,856.53 |
| 2019-09-02 | $0.00009602 | $0.0001040 | $0.00009602 | $0.0001035 | $1.37 | $2,001.30 |
| 2019-09-03 | $0.0001035 | $0.0001074 | $0.0001031 | $0.0001063 | $8.17 | $2,056.17 |
| 2019-09-04 | $0.0001063 | $0.0001076 | $0.0001050 | $0.0001059 | $0.0008463 | $2,047.43 |
| 2019-09-05 | $0.0001059 | $0.0001062 | $0.0001051 | $0.0001057 | $8.45 | $2,043.90 |
| 2019-09-06 | $0.0001057 | $0.0001090 | $0.0001028 | $0.0001035 | $0.1245 | $2,001.34 |
| 2019-09-07 | $0.0001036 | $0.0001047 | $0.0001035 | $0.0001045 | $0 | $2,019.76 |
| 2019-09-08 | $0.0001045 | $0.0001045 | $0.0001045 | $0.0001045 | $0 | $2,019.76 |
| 2019-09-09 | $0.0001045 | $0.0001045 | $0.0001045 | $0.0001045 | $0 | $2,019.76 |
| 2019-09-10 | $0.0001045 | $0.0001045 | $0.0001045 | $0.0001045 | $0 | $2,019.76 |
| 2019-09-11 | $0.0001045 | $0.0001045 | $0.0001001 | $0.0001018 | $1.13 | $84,851.31 |
| 2019-09-12 | $0.0001018 | $0.0001041 | $0.0001009 | $0.0001041 | $0.2026 | $86,784.83 |
| 2019-09-13 | $0.0001041 | $0.0002068 | $0.0001029 | $0.0001042 | $3.82 | $86,894.92 |
| 2019-09-14 | $0.0001041 | $0.0002082 | $0.0001029 | $0.0001035 | $200.26 | $86,410.52 |
| 2019-09-15 | $0.0001035 | $0.0002077 | $0.0001035 | $0.0001961 | $121.80 | $163,748 |
| 2019-09-16 | $0.0001961 | $0.0001967 | $0.0001017 | $0.0001027 | $151.28 | $85,781.36 |
| 2019-09-17 | $0.0001027 | $0.0002057 | $0.0001020 | $0.0002043 | $664.92 | $170,732 |
| 2019-09-18 | $0.0002044 | $0.0002052 | $0.0001020 | $0.0002039 | $13.70 | $170,469 |
| 2019-09-19 | $0.0002039 | $0.0002044 | $0.00009854 | $0.0001026 | $11.64 | $85,785.31 |
| 2019-09-20 | $0.0001027 | $0.0001029 | $0.0001012 | $0.0001019 | $27.73 | $85,229.16 |
| 2019-09-21 | $0.0001018 | $0.0001019 | $0.00009999 | $0.0001002 | $10.14 | $83,896.59 |
| 2019-09-22 | $0.0001002 | $0.0001009 | $0.00009918 | $0.0001007 | $0.1509 | $84,312.70 |
| 2019-09-23 | $0.0001007 | $0.0001007 | $0.00009717 | $0.00009717 | $1.01 | $81,408.28 |
| 2019-09-24 | $0.00009719 | $0.00009808 | $0.00008266 | $0.00008768 | $0 | $73,482.84 |
| 2019-09-25 | $0.00008768 | $0.00008768 | $0.00008362 | $0.00008469 | $1.08 | $71,012.28 |
| 2019-09-26 | $0.00008467 | $0.00008506 | $0.00007872 | $0.00008103 | $0.04052 | $67,974.45 |
| 2019-09-27 | $0.00008103 | $0.00008269 | $0.00007947 | $0.00008244 | $0.2857 | $69,184.46 |
| 2019-09-28 | $0.00008245 | $0.00008282 | $0.00008103 | $0.00008238 | $4.56 | $69,161.56 |
| 2019-09-29 | $0.00008243 | $0.00008254 | $0.00007976 | $0.00008095 | $0.09979 | $67,990.97 |
| 2019-09-30 | $0.00008095 | $0.00008307 | $0.00007815 | $0.00008284 | $0 | $69,606.58 |