RPICoin RPI
Xếp hạng #?
08:21:04 27/01/2021
RPICoin (RPI)
Không theo dõi
Lịch sử giá RPICoin (RPI) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00005293 | $0.00005306 | $0.00004365 | $0.00005193 | $0.06177 | $44,780.62 |
| 2019-12-02 | $0.00005192 | $0.00005235 | $0.00004326 | $0.00004386 | $1.46 | $37,836.50 |
| 2019-12-03 | $0.00004390 | $0.00005119 | $0.00002160 | $0.00003654 | $6.40 | $31,538.16 |
| 2019-12-04 | $0.00003654 | $0.00003654 | $0.00002163 | $0.00003623 | $1.49 | $31,279.16 |
| 2019-12-05 | $0.00003623 | $0.00003762 | $0.00002194 | $0.00002235 | $3.86 | $19,310.53 |
| 2019-12-06 | $0.00002235 | $0.00003786 | $0.00002213 | $0.00002265 | $5.02 | $19,571.20 |
| 2019-12-07 | $0.00002265 | $0.00003788 | $0.00001511 | $0.00003775 | $1.62 | $32,632.19 |
| 2019-12-08 | $0.00003775 | $0.00003817 | $0.00003024 | $0.00003780 | $0.08633 | $32,695.99 |
| 2019-12-09 | $0.00003781 | $0.00003798 | $0.00002230 | $0.00002957 | $1.05 | $25,589.25 |
| 2019-12-10 | $0.00002958 | $0.00002974 | $0.00002172 | $0.00002184 | $1.44 | $18,903.78 |
| 2019-12-11 | $0.00002184 | $0.00002201 | $0.00001438 | $0.00001443 | $0.004631 | $12,492.89 |
| 2019-12-12 | $0.00001443 | $0.00002907 | $0.00001432 | $0.00002173 | $0.1902 | $18,825.81 |
| 2019-12-13 | $0.00002173 | $0.00002917 | $0.00002166 | $0.00002906 | $0.9419 | $25,183.45 |
| 2019-12-14 | $0.00002906 | $0.00002911 | $0.00001418 | $0.00002138 | $6.33 | $18,539.09 |
| 2019-12-15 | $0.00002138 | $0.00002868 | $0.00001422 | $0.00001430 | $3.14 | $12,402.69 |
| 2019-12-16 | $0.00001430 | $0.00002153 | $0.00001412 | $0.00002079 | $4.70 | $18,037.12 |
| 2019-12-17 | $0.00002079 | $0.00002769 | $0.00001972 | $0.00001982 | $4.75 | $17,203.84 |
| 2019-12-18 | $0.00001982 | $0.00002762 | $0.000006835 | $0.00002188 | $8.93 | $19,000.43 |
| 2019-12-19 | $0.00002188 | $0.00002856 | $0.00002111 | $0.00002164 | $14.33 | $18,797.36 |
| 2019-12-20 | $0.00002164 | $0.00003619 | $0.00002155 | $0.00003610 | $1.07 | $31,378.86 |
| 2019-12-21 | $0.00003610 | $0.00003611 | $0.00002152 | $0.00002876 | $0.5725 | $25,005.58 |
| 2019-12-22 | $0.00002876 | $0.00002893 | $0.00002163 | $0.00002252 | $12.84 | $19,593.05 |
| 2019-12-23 | $0.00002252 | $0.00003827 | $0.00002239 | $0.00003676 | $2.83 | $31,993.32 |
| 2019-12-24 | $0.00003677 | $0.00003756 | $0.00001460 | $0.00003661 | $13.19 | $31,869.89 |
| 2019-12-25 | $0.00003657 | $0.00003681 | $0.00001446 | $0.00003640 | $0.1372 | $31,700.88 |
| 2019-12-26 | $0.00003640 | $0.00003648 | $0.00002164 | $0.00002895 | $2.60 | $25,220.61 |
| 2019-12-27 | $0.00002894 | $0.00002951 | $0.00002155 | $0.00002915 | $0.08547 | $25,410.67 |
| 2019-12-28 | $0.00002915 | $0.00002962 | $0.00002914 | $0.00002924 | $2.20 | $25,499.11 |
| 2019-12-29 | $0.00002925 | $0.00003005 | $0.00002216 | $0.00002225 | $0.1207 | $19,407.54 |
| 2019-12-30 | $0.00002227 | $0.00003703 | $0.00002183 | $0.00003648 | $10.11 | $31,833.77 |
| 2019-12-31 | $0.00003645 | $0.00003669 | $0.00002177 | $0.00003596 | $0.1624 | $31,398.91 |