RPICoin RPI
Xếp hạng #?
08:21:04 27/01/2021
RPICoin (RPI)
Không theo dõi
Lịch sử giá RPICoin (RPI) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00009193 | $0.00009270 | $0.00009129 | $0.00009253 | $2.50 | $78,806.83 |
| 2019-11-02 | $0.00009253 | $0.00009402 | $0.00009241 | $0.00009325 | $0.01872 | $79,451.32 |
| 2019-11-03 | $0.00009330 | $0.00009380 | $0.00009120 | $0.00009205 | $0 | $78,465.68 |
| 2019-11-04 | $0.00009205 | $0.00009512 | $0.00009205 | $0.00009417 | $2.92 | $80,303.37 |
| 2019-11-05 | $0.00009417 | $0.00009466 | $0.00009248 | $0.00009367 | $0 | $79,909.24 |
| 2019-11-06 | $0.00009367 | $0.00009367 | $0.00009367 | $0.00009367 | $0 | $79,942.57 |
| 2019-11-07 | $0.00009367 | $0.00009367 | $0.00009199 | $0.00009267 | $1.26 | $79,125.66 |
| 2019-11-08 | $0.00009264 | $0.00009276 | $0.00008769 | $0.00008800 | $1.77 | $75,170.64 |
| 2019-11-09 | $0.00008800 | $0.00008887 | $0.00008791 | $0.00008810 | $0 | $75,288.23 |
| 2019-11-10 | $0.00008810 | $0.00008810 | $0.00008810 | $0.00008810 | $0 | $75,319.48 |
| 2019-11-11 | $0.00008810 | $0.00008810 | $0.00008727 | $0.00008761 | $1.92 | $74,930.91 |
| 2019-11-12 | $0.00008762 | $0.00008870 | $0.00008687 | $0.00008812 | $0.07043 | $75,399.33 |
| 2019-11-13 | $0.00008814 | $0.00008837 | $0.00008754 | $0.00008809 | $1.21 | $75,401.84 |
| 2019-11-14 | $0.00008808 | $0.00008852 | $0.00008690 | $0.00008716 | $0.1824 | $74,634.15 |
| 2019-11-15 | $0.00008716 | $0.00008736 | $0.00008477 | $0.00008498 | $0 | $72,802.85 |
| 2019-11-16 | $0.00008498 | $0.00008573 | $0.00008498 | $0.00008549 | $0.6831 | $73,265.56 |
| 2019-11-17 | $0.00008549 | $0.00008736 | $0.00008504 | $0.00008566 | $0.008558 | $73,447.18 |
| 2019-11-18 | $0.00008569 | $0.00008665 | $0.00008257 | $0.00008300 | $0 | $71,190.88 |
| 2019-11-19 | $0.00008300 | $0.00008300 | $0.00008084 | $0.00008205 | $0.9837 | $70,406.95 |
| 2019-11-20 | $0.00008205 | $0.00008239 | $0.00008104 | $0.00008124 | $0.3246 | $69,741.07 |
| 2019-11-21 | $0.00008124 | $0.00008137 | $0.00007575 | $0.00007639 | $0.6616 | $65,588.16 |
| 2019-11-22 | $0.00007639 | $0.00007692 | $0.00007051 | $0.00007288 | $0.3152 | $62,614.54 |
| 2019-11-23 | $0.00007289 | $0.00007402 | $0.00007145 | $0.00007397 | $0.05114 | $63,581.82 |
| 2019-11-24 | $0.00007397 | $0.00007402 | $0.00007003 | $0.00007005 | $1.40 | $60,232.76 |
| 2019-11-25 | $0.00007022 | $0.00007425 | $0.00006608 | $0.00007140 | $1.71 | $61,425.83 |
| 2019-11-26 | $0.00007137 | $0.00007330 | $0.00007083 | $0.00007197 | $0 | $61,941.66 |
| 2019-11-27 | $0.00007197 | $0.00007197 | $0.000007237 | $0.00005266 | $1.84 | $45,339.69 |
| 2019-11-28 | $0.00005270 | $0.00005316 | $0.000007609 | $0.00001491 | $12.00 | $12,840.39 |
| 2019-11-29 | $0.00001491 | $0.00005434 | $0.00001491 | $0.00005430 | $3.25 | $46,790.68 |
| 2019-11-30 | $0.00005430 | $0.00005492 | $0.00004497 | $0.00005292 | $0.3236 | $45,618.15 |