Rupaya RUPX
Xếp hạng #?
16:21:07 22/01/2021
Rupaya (RUPX)
Không theo dõi
Lịch sử giá Rupaya (RUPX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.03409 | $0.03637 | $0.02988 | $0.03037 | $389.38 | $185,168 |
| 2017-12-02 | $0.03034 | $0.03089 | $0.01431 | $0.01753 | $184.03 | $106,910 |
| 2017-12-03 | $0.01755 | $0.01863 | $0.01666 | $0.01739 | $231.04 | $106,082 |
| 2017-12-04 | $0.01745 | $0.02062 | $0.009186 | $0.02062 | $138.13 | $125,776 |
| 2017-12-05 | $0.02066 | $0.04045 | $0.01871 | $0.04027 | $928.57 | $245,721 |
| 2017-12-06 | $0.04018 | $0.04363 | $0.02564 | $0.02606 | $427.73 | $159,011 |
| 2017-12-07 | $0.02601 | $0.04466 | $0.01405 | $0.02479 | $568.68 | $151,293 |
| 2017-12-08 | $0.02485 | $0.02684 | $0.01357 | $0.01465 | $32.58 | $89,446.26 |
| 2017-12-09 | $0.01464 | $0.01485 | $0.005997 | $0.006492 | $0.07141 | $39,639.07 |
| 2017-12-10 | $0.006490 | $0.01125 | $0.001631 | $0.01096 | $15.11 | $66,959.71 |
| 2017-12-11 | $0.01086 | $0.08089 | $0.01083 | $0.07207 | $1,329.82 | $440,194 |
| 2017-12-12 | $0.07230 | $0.07230 | $0.01695 | $0.06209 | $2,294.84 | $379,311 |
| 2017-12-13 | $0.06215 | $0.06279 | $0.01637 | $0.04589 | $2,412.86 | $280,358 |
| 2017-12-14 | $0.04574 | $0.05120 | $0.01665 | $0.03341 | $427.29 | $204,179 |
| 2017-12-15 | $0.03346 | $0.04671 | $0.02529 | $0.02556 | $1,350.82 | $156,239 |
| 2017-12-16 | $0.02560 | $0.05450 | $0.02517 | $0.05407 | $167.55 | $330,526 |
| 2017-12-17 | $0.05408 | $0.05408 | $0.01465 | $0.01554 | $0.01554 | $95,010.03 |
| 2017-12-18 | $0.03292 | $0.03320 | $0.02741 | $0.02834 | $29.12 | $173,314 |
| 2017-12-19 | $0.02837 | $0.02847 | $0.01927 | $0.02068 | $53.13 | $126,517 |
| 2017-12-20 | $0.02066 | $0.04216 | $0.01594 | $0.04092 | $562.48 | $250,322 |
| 2017-12-21 | $0.04103 | $0.04308 | $0.01363 | $0.01409 | $28.17 | $86,221.91 |
| 2017-12-22 | $0.01414 | $0.03567 | $0.01034 | $0.01436 | $642.92 | $87,844.30 |
| 2017-12-23 | $0.01449 | $0.02327 | $0.01429 | $0.01714 | $77.41 | $104,888 |
| 2017-12-24 | $0.01728 | $0.01734 | $0.003888 | $0.01367 | $42.67 | $83,651.05 |
| 2017-12-25 | $0.01381 | $0.01416 | $0.01260 | $0.01394 | $11.05 | $85,329.34 |
| 2017-12-26 | $0.01393 | $0.03939 | $0.01387 | $0.03939 | $406.80 | $241,059 |
| 2017-12-27 | $0.03942 | $0.06085 | $0.03870 | $0.06022 | $4,180.44 | $368,579 |
| 2017-12-28 | $0.06009 | $0.06052 | $0.04437 | $0.05699 | $464.30 | $348,855 |
| 2017-12-29 | $0.05758 | $0.06019 | $0.03516 | $0.04248 | $0.8147 | $260,059 |
| 2017-12-30 | $0.04237 | $0.1246 | $0.03024 | $0.1017 | $12,469.50 | $623,363 |
| 2017-12-31 | $0.1006 | $0.1360 | $0.04235 | $0.04235 | $4,330.06 | $259,694 |