RPICoin RPI
Xếp hạng #?
08:21:04 27/01/2021
RPICoin (RPI)
Không theo dõi
Lịch sử giá RPICoin (RPI) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.00001870 | $0.00002833 | $0.00001870 | $0.00002819 | $1.38 | $24,932.14 |
| 2020-02-02 | $0.00002818 | $0.00002840 | $0.00001870 | $0.00001870 | $1.62 | $16,548.14 |
| 2020-02-03 | $0.00001870 | $0.00001911 | $0.00001853 | $0.00001861 | $2.75 | $16,471.32 |
| 2020-02-04 | $0.00001861 | $0.00002769 | $0.00001834 | $0.00001838 | $9.35 | $16,275.32 |
| 2020-02-05 | $0.00001838 | $0.00003719 | $0.00001837 | $0.00002889 | $1.14 | $25,597.77 |
| 2020-02-06 | $0.00002889 | $0.00002954 | $0.00001938 | $0.00001949 | $0.04577 | $17,275.44 |
| 2020-02-07 | $0.00001949 | $0.00002948 | $0.00001947 | $0.00001961 | $42.60 | $17,385.35 |
| 2020-02-08 | $0.00001961 | $0.00001978 | $0.00001938 | $0.00001974 | $0.3416 | $17,514.69 |
| 2020-02-09 | $0.00001974 | $0.00002028 | $0.00001974 | $0.00002027 | $3.90 | $17,987.89 |
| 2020-02-10 | $0.00002028 | $0.00002973 | $0.00001963 | $0.00001973 | $1.71 | $17,516.64 |
| 2020-02-11 | $0.00001973 | $0.00003067 | $0.00001948 | $0.00002042 | $0.01940 | $18,137.26 |
| 2020-02-12 | $0.00002042 | $0.00003121 | $0.00002041 | $0.00002070 | $0.05795 | $18,391.81 |
| 2020-02-13 | $0.00002070 | $0.00003142 | $0.00002052 | $0.00003067 | $0.7386 | $27,259.23 |
| 2020-02-14 | $0.00003068 | $0.00003102 | $0.00002057 | $0.00002066 | $0.01818 | $18,369.28 |
| 2020-02-15 | $0.00002066 | $0.00003084 | $0.00001976 | $0.00001981 | $35.76 | $17,620.62 |
| 2020-02-16 | $0.00001981 | $0.00003008 | $0.00001976 | $0.00002979 | $30.51 | $26,515.51 |
| 2020-02-17 | $0.00002982 | $0.00003878 | $0.00002850 | $0.00003877 | $0.2230 | $34,520.11 |
| 2020-02-18 | $0.00003875 | $0.00003920 | $0.00002021 | $0.00003045 | $13.07 | $27,116.52 |
| 2020-02-19 | $0.00003045 | $0.00003053 | $0.00001919 | $0.00001924 | $0.02164 | $17,140.66 |
| 2020-02-20 | $0.00001923 | $0.00003846 | $0.00001910 | $0.00002885 | $33.91 | $25,716.05 |
| 2020-02-21 | $0.00002884 | $0.00003891 | $0.00002877 | $0.00003877 | $0.02943 | $34,569.58 |
| 2020-02-22 | $0.00003878 | $0.00003884 | $0.00002882 | $0.00002903 | $0.08502 | $25,895.16 |
| 2020-02-23 | $0.00002903 | $0.00003978 | $0.00002900 | $0.00002981 | $0.5293 | $26,607.09 |
| 2020-02-24 | $0.00002985 | $0.00003862 | $0.00002860 | $0.00003861 | $2.74 | $34,472.97 |
| 2020-02-25 | $0.00003861 | $0.00003862 | $0.00002861 | $0.00003733 | $0.06151 | $33,346.21 |
| 2020-02-26 | $0.00003733 | $0.00003736 | $0.00002621 | $0.00002645 | $0.2043 | $23,637.38 |
| 2020-02-27 | $0.00002645 | $0.00003567 | $0.00002631 | $0.00002640 | $0.1162 | $23,601.29 |
| 2020-02-28 | $0.00002640 | $0.00003504 | $0.00002543 | $0.00003459 | $0.09409 | $30,929.10 |
| 2020-02-29 | $0.00003458 | $0.00003503 | $0.00002579 | $0.00002579 | $0.06685 | $23,071.81 |