RPICoin RPI
Xếp hạng #?
08:21:04 27/01/2021
RPICoin (RPI)
Không theo dõi
Lịch sử giá RPICoin (RPI) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.00003500 | $0.00003615 | $0.00002375 | $0.00003580 | $0.6004 | $34,401.92 |
| 2020-09-02 | $0.00003580 | $0.00003587 | $0.00002260 | $0.00003419 | $7.47 | $32,861.49 |
| 2020-09-03 | $0.00003417 | $0.00003430 | $0.00002145 | $0.00003061 | $1.46 | $29,435.95 |
| 2020-09-04 | $0.00003063 | $0.00003186 | $0.00002043 | $0.00002097 | $0.9958 | $20,174.81 |
| 2020-09-05 | $0.00002097 | $0.00003151 | $0.00002025 | $0.00003050 | $1.84 | $29,349.14 |
| 2020-09-06 | $0.00003050 | $0.00003103 | $0.00002006 | $0.00003079 | $1.46 | $29,640.43 |
| 2020-09-07 | $0.00003079 | $0.00003119 | $0.00001982 | $0.00003110 | $0.5957 | $29,953.75 |
| 2020-09-08 | $0.00003110 | $0.00003130 | $0.00001991 | $0.00003038 | $1.23 | $29,268.73 |
| 2020-09-09 | $0.00003038 | $0.00003104 | $0.00002043 | $0.00003070 | $0.7627 | $29,584.88 |
| 2020-09-10 | $0.00003070 | $0.00003124 | $0.00002054 | $0.00003105 | $0.3679 | $29,932.46 |
| 2020-09-11 | $0.00003105 | $0.00003122 | $0.00002045 | $0.00003119 | $0.5150 | $30,083.83 |
| 2020-09-12 | $0.00003120 | $0.00003145 | $0.00002064 | $0.00002090 | $15.92 | $20,167.42 |
| 2020-09-13 | $0.00002090 | $0.00003166 | $0.00002061 | $0.00003099 | $0.1276 | $29,905.67 |
| 2020-09-14 | $0.00003099 | $0.00003224 | $0.00002085 | $0.00003203 | $0.2090 | $30,928.55 |
| 2020-09-15 | $0.00003203 | $0.00003246 | $0.00002147 | $0.00002159 | $0.2938 | $20,848.50 |
| 2020-09-16 | $0.00002158 | $0.00003327 | $0.00002138 | $0.00003290 | $0.4644 | $31,784.23 |
| 2020-09-17 | $0.00003290 | $0.00003312 | $0.00002163 | $0.00003283 | $0.3891 | $31,728.14 |
| 2020-09-18 | $0.00003283 | $0.00003309 | $0.00002198 | $0.00003280 | $0.2393 | $31,711.09 |
| 2020-09-19 | $0.00003281 | $0.00003344 | $0.00002217 | $0.00003327 | $0.4320 | $32,177.94 |
| 2020-09-20 | $0.00003327 | $0.00003327 | $0.00002173 | $0.00003278 | $0.2737 | $31,724.39 |
| 2020-09-21 | $0.00003278 | $0.00003295 | $0.00002098 | $0.00003134 | $0.4268 | $30,338.66 |
| 2020-09-22 | $0.00003133 | $0.00003170 | $0.00002089 | $0.00003161 | $0.3802 | $30,607.40 |
| 2020-09-23 | $0.00003160 | $0.00003161 | $0.00002040 | $0.00002049 | $0 | $19,847.90 |
| 2020-09-24 | $0.00002049 | $0.00003201 | $0.00002046 | $0.00002152 | $0 | $20,850.95 |
| 2020-09-25 | $0.00002152 | $0.00003226 | $0.00002117 | $0.00002139 | $18.18 | $20,728.15 |
| 2020-09-26 | $0.00002139 | $0.00003231 | $0.00002133 | $0.00003225 | $0 | $31,272.40 |
| 2020-09-27 | $0.00003225 | $0.00003241 | $0.00001063 | $0.00003233 | $43.10 | $31,354.93 |
| 2020-09-28 | $0.00003233 | $0.00003284 | $0.00002141 | $0.00002142 | $0 | $20,784.00 |
| 2020-09-29 | $0.00002142 | $0.00002172 | $0.00002130 | $0.00002169 | $0 | $21,049.88 |
| 2020-09-30 | $0.00002169 | $0.00003249 | $0.00002134 | $0.00003235 | $1.08 | $31,400.96 |