RPICoin RPI
Xếp hạng #?
08:21:04 27/01/2021
RPICoin (RPI)
Không theo dõi
Lịch sử giá RPICoin (RPI) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00002576 | $0.00003493 | $0.00001713 | $0.00002569 | $180.74 | $22,988.45 |
| 2020-03-02 | $0.00002568 | $0.00003565 | $0.00002556 | $0.00003539 | $12.71 | $31,687.18 |
| 2020-03-03 | $0.00003541 | $0.00003560 | $0.00002626 | $0.00003512 | $0.1647 | $31,457.97 |
| 2020-03-04 | $0.00003512 | $0.00003537 | $0.00002611 | $0.00003502 | $0.1257 | $31,377.62 |
| 2020-03-05 | $0.00003502 | $0.00003658 | $0.00002703 | $0.00003634 | $101.82 | $32,574.04 |
| 2020-03-06 | $0.00003634 | $0.00003656 | $0.00002714 | $0.00003646 | $191.79 | $32,699.56 |
| 2020-03-07 | $0.00003648 | $0.00003663 | $0.00001780 | $0.00001780 | $77.45 | $15,972.40 |
| 2020-03-08 | $0.00001780 | $0.00002642 | $0.00001648 | $0.00002429 | $0.3279 | $21,798.48 |
| 2020-03-09 | $0.00002428 | $0.00002452 | $0.00001548 | $0.00002376 | $21.90 | $21,335.74 |
| 2020-03-10 | $0.00001586 | $0.00002394 | $0.00001578 | $0.00002370 | $1.21 | $21,290.75 |
| 2020-03-11 | $0.00002371 | $0.00002384 | $0.00001527 | $0.00001582 | $5.09 | $14,215.39 |
| 2020-03-12 | $0.00001582 | $0.00002297 | $0.000009777 | $0.000009822 | $0.02382 | $8,829.41 |
| 2020-03-13 | $0.000009817 | $0.00001771 | $0.000008086 | $0.00001663 | $1.37 | $14,955.70 |
| 2020-03-14 | $0.00001671 | $0.00001677 | $0.00001031 | $0.00001035 | $0.7572 | $9,307.19 |
| 2020-03-15 | $0.00001035 | $0.00001770 | $0.00001027 | $0.00001609 | $25.31 | $14,483.64 |
| 2020-03-16 | $0.00001609 | $0.00001609 | $0.000009905 | $0.000009999 | $1.58 | $9,002.46 |
| 2020-03-17 | $0.00001000 | $0.00001602 | $0.000009942 | $0.00001561 | $0.5519 | $14,059.93 |
| 2020-03-18 | $0.00001554 | $0.00001596 | $0.00001019 | $0.00001567 | $8.11 | $14,114.97 |
| 2020-03-19 | $0.00001567 | $0.00001900 | $0.00001045 | $0.00001855 | $0.03742 | $16,725.28 |
| 2020-03-20 | $0.00001855 | $0.00002050 | $0.00001185 | $0.00001861 | $0.007219 | $16,784.93 |
| 2020-03-21 | $0.00001861 | $0.00001911 | $0.00001185 | $0.00001851 | $0.03218 | $16,701.59 |
| 2020-03-22 | $0.00001853 | $0.00001884 | $0.00001161 | $0.00001166 | $3.42 | $10,526.77 |
| 2020-03-23 | $0.00001166 | $0.00001934 | $0.00001155 | $0.00001930 | $1.30 | $17,425.66 |
| 2020-03-24 | $0.00001930 | $0.00002027 | $0.00001317 | $0.00001347 | $0.2968 | $12,168.29 |
| 2020-03-25 | $0.00001347 | $0.00002016 | $0.00001306 | $0.00002003 | $0.04029 | $18,095.58 |
| 2020-03-26 | $0.00002003 | $0.00002022 | $0.00001316 | $0.00001342 | $0.08159 | $12,132.22 |
| 2020-03-27 | $0.00001342 | $0.00002006 | $0.00001290 | $0.00001293 | $1.99 | $11,690.03 |
| 2020-03-28 | $0.00001294 | $0.00001885 | $0.00001223 | $0.00001248 | $0.5535 | $11,288.86 |
| 2020-03-29 | $0.00001248 | $0.00001855 | $0.00001185 | $0.00001774 | $1.81 | $16,057.16 |
| 2020-03-30 | $0.00001772 | $0.00001953 | $0.00001180 | $0.00001931 | $71.95 | $17,486.61 |
| 2020-03-31 | $0.00001925 | $0.00002600 | $0.00001289 | $0.00002576 | $17.21 | $23,327.07 |