Rupaya RUPX
Xếp hạng #?
16:21:07 22/01/2021
Rupaya (RUPX)
Không theo dõi
Lịch sử giá Rupaya (RUPX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01182 | $0.02014 | $0.01108 | $0.01747 | $1,156.67 | $106,063 |
| 2017-11-02 | $0.01749 | $0.1258 | $0.01515 | $0.04923 | $4,599.18 | $298,843 |
| 2017-11-03 | $0.02390 | $0.04022 | $0.01800 | $0.03512 | $1,476.74 | $213,204 |
| 2017-11-04 | $0.01711 | $0.04183 | $0.01671 | $0.02748 | $44,750.80 | $166,892 |
| 2017-11-05 | $0.02750 | $0.04039 | $0.02470 | $0.03576 | $5,719.36 | $217,156 |
| 2017-11-06 | $0.02662 | $0.02737 | $0.01977 | $0.02135 | $197.17 | $129,701 |
| 2017-11-07 | $0.02008 | $0.02616 | $0.01758 | $0.02616 | $1,678.01 | $158,946 |
| 2017-11-08 | $0.02603 | $0.02960 | $0.01967 | $0.02021 | $2,776.64 | $122,818 |
| 2017-11-09 | $0.02008 | $0.02212 | $0.01888 | $0.02073 | $6,773.64 | $125,992 |
| 2017-11-10 | $0.02080 | $0.02525 | $0.01677 | $0.02467 | $764.02 | $149,940 |
| 2017-11-11 | $0.02457 | $0.02523 | $0.01499 | $0.01799 | $110.76 | $109,382 |
| 2017-11-12 | $0.01781 | $0.01781 | $0.01285 | $0.01436 | $105.90 | $87,317.93 |
| 2017-11-13 | $0.01438 | $0.02617 | $0.01438 | $0.01622 | $60.12 | $98,644.36 |
| 2017-11-14 | $0.01626 | $0.01862 | $0.01309 | $0.01861 | $240.19 | $113,187 |
| 2017-11-15 | $0.01313 | $0.01682 | $0.01313 | $0.01678 | $404.59 | $102,074 |
| 2017-11-16 | $0.01679 | $0.02083 | $0.01517 | $0.02076 | $129.26 | $126,290 |
| 2017-11-17 | $0.02072 | $0.04001 | $0.01796 | $0.02047 | $2,130.73 | $124,570 |
| 2017-11-18 | $0.02022 | $0.03266 | $0.01528 | $0.03178 | $1,653.93 | $193,397 |
| 2017-11-19 | $0.02394 | $0.03077 | $0.01724 | $0.03077 | $567.53 | $187,300 |
| 2017-11-20 | $0.02240 | $0.02246 | $0.01732 | $0.02005 | $99.05 | $122,077 |
| 2017-11-21 | $0.02006 | $0.02017 | $0.01448 | $0.01983 | $1,048.57 | $120,710 |
| 2017-11-22 | $0.01988 | $0.02004 | $0.01398 | $0.01979 | $414.60 | $120,500 |
| 2017-11-23 | $0.01978 | $0.02165 | $0.01647 | $0.02030 | $343.41 | $123,662 |
| 2017-11-24 | $0.02028 | $0.02038 | $0.01255 | $0.01797 | $310.49 | $109,486 |
| 2017-11-25 | $0.01793 | $0.02467 | $0.01672 | $0.02467 | $656.19 | $150,315 |
| 2017-11-26 | $0.02466 | $0.02521 | $0.01473 | $0.01516 | $442.53 | $92,363.43 |
| 2017-11-27 | $0.01516 | $0.03552 | $0.01314 | $0.03546 | $1,932.88 | $216,102 |
| 2017-11-28 | $0.03555 | $0.03907 | $0.03180 | $0.03898 | $831.67 | $237,564 |
| 2017-11-29 | $0.03894 | $0.04364 | $0.01648 | $0.01684 | $72.53 | $102,627 |
| 2017-11-30 | $0.01709 | $0.03458 | $0.01456 | $0.03426 | $329.11 | $208,894 |