RPICoin RPI
Xếp hạng #?
08:21:04 27/01/2021
RPICoin (RPI)
Không theo dõi
Lịch sử giá RPICoin (RPI) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.00003596 | $0.00003627 | $0.00002877 | $0.00003601 | $0.02770 | $31,449.75 |
| 2020-01-02 | $0.00003600 | $0.00003604 | $0.000006994 | $0.00002095 | $68.36 | $18,306.25 |
| 2020-01-03 | $0.00002095 | $0.00002226 | $0.00001456 | $0.00001469 | $33.03 | $12,843.54 |
| 2020-01-04 | $0.00001468 | $0.00002240 | $0.000007302 | $0.00002225 | $1.70 | $19,457.08 |
| 2020-01-05 | $0.00002223 | $0.00002258 | $0.000007483 | $0.00001481 | $8.97 | $12,955.92 |
| 2020-01-06 | $0.00001482 | $0.00002299 | $0.00001482 | $0.00001554 | $3.12 | $13,599.59 |
| 2020-01-07 | $0.00001554 | $0.00002453 | $0.00001553 | $0.00001633 | $6.41 | $14,298.55 |
| 2020-01-08 | $0.00001633 | $0.00002522 | $0.00001600 | $0.00002424 | $0.07913 | $21,232.13 |
| 2020-01-09 | $0.00002420 | $0.00002426 | $0.00001565 | $0.00002364 | $13.06 | $20,714.64 |
| 2020-01-10 | $0.00002366 | $0.00002452 | $0.00001545 | $0.00002452 | $22.92 | $21,499.92 |
| 2020-01-11 | $0.00002452 | $0.00002469 | $0.00001604 | $0.00001607 | $4.32 | $14,090.01 |
| 2020-01-12 | $0.00001606 | $0.00004904 | $0.00001600 | $0.00003278 | $131.61 | $28,759.92 |
| 2020-01-13 | $0.00003279 | $0.00004097 | $0.00002424 | $0.00004070 | $1.41 | $35,726.27 |
| 2020-01-14 | $0.00004074 | $0.00004456 | $0.00002550 | $0.00004425 | $7.58 | $38,854.51 |
| 2020-01-15 | $0.00004418 | $0.00005338 | $0.00004326 | $0.00004412 | $0.6474 | $38,760.05 |
| 2020-01-16 | $0.00004413 | $0.00005244 | $0.00004307 | $0.00004365 | $5.23 | $38,362.24 |
| 2020-01-17 | $0.00004365 | $0.00005371 | $0.00003482 | $0.00005352 | $1.82 | $47,055.07 |
| 2020-01-18 | $0.00005351 | $0.00005386 | $0.00002662 | $0.00005359 | $0.3661 | $47,129.93 |
| 2020-01-19 | $0.00005359 | $0.00005500 | $0.00003628 | $0.00005226 | $0.7187 | $45,982.50 |
| 2020-01-20 | $0.00005225 | $0.00005246 | $0.00004345 | $0.00005189 | $0.01490 | $45,679.37 |
| 2020-01-21 | $0.00005187 | $0.00005255 | $0.00003476 | $0.00005250 | $9.21 | $46,229.29 |
| 2020-01-22 | $0.00005246 | $0.00005254 | $0.00003456 | $0.00005208 | $0.3742 | $45,882.67 |
| 2020-01-23 | $0.00005209 | $0.00005220 | $0.00002498 | $0.00003367 | $10.33 | $29,676.80 |
| 2020-01-24 | $0.00003367 | $0.00003409 | $0.00001700 | $0.00002536 | $14.00 | $22,358.95 |
| 2020-01-25 | $0.00002535 | $0.00003367 | $0.00002487 | $0.00003343 | $0.01537 | $29,489.04 |
| 2020-01-26 | $0.00003343 | $0.00003441 | $0.00002534 | $0.00003441 | $0.1642 | $30,365.02 |
| 2020-01-27 | $0.00003443 | $0.00003515 | $0.00002620 | $0.00002677 | $20.05 | $23,631.29 |
| 2020-01-28 | $0.00002676 | $0.00003751 | $0.00001783 | $0.00003751 | $0.1579 | $33,122.64 |
| 2020-01-29 | $0.00003752 | $0.00003771 | $0.00002767 | $0.00003727 | $5.65 | $32,927.76 |
| 2020-01-30 | $0.00003724 | $0.00003753 | $0.00001867 | $0.00002858 | $34.20 | $25,257.66 |
| 2020-01-31 | $0.00002858 | $0.00002859 | $0.00001869 | $0.00001869 | $0.1156 | $16,529.28 |