Rupaya RUPX
Xếp hạng #?
16:21:07 22/01/2021
Rupaya (RUPX)
Không theo dõi
Lịch sử giá Rupaya (RUPX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.04251 | $0.04251 | $0.03269 | $0.03356 | $585.11 | $205,804 |
| 2018-01-02 | $0.03355 | $0.04175 | $0.03238 | $0.03816 | $2,386.74 | $234,093 |
| 2018-01-03 | $0.03803 | $0.03844 | $0.01564 | $0.01599 | $2,423.16 | $98,090.84 |
| 2018-01-04 | $0.01608 | $0.05496 | $0.01596 | $0.05245 | $144.34 | $321,825 |
| 2018-01-05 | $0.05247 | $0.05783 | $0.02557 | $0.02609 | $304.77 | $160,070 |
| 2018-01-06 | $0.02611 | $0.05092 | $0.02529 | $0.05078 | $520.92 | $311,667 |
| 2018-01-07 | $0.05075 | $0.05974 | $0.04202 | $0.04335 | $625.89 | $266,135 |
| 2018-01-08 | $0.04329 | $0.05672 | $0.03531 | $0.05665 | $8,601.71 | $348,381 |
| 2018-01-09 | $0.05649 | $0.07708 | $0.04819 | $0.05846 | $1,621.39 | $359,630 |
| 2018-01-10 | $0.05854 | $0.06568 | $0.03642 | $0.06196 | $625.44 | $381,165 |
| 2018-01-11 | $0.06189 | $0.06211 | $0.03425 | $0.05365 | $10,360.40 | $330,082 |
| 2018-01-12 | $0.05401 | $0.05760 | $0.03260 | $0.04848 | $1,456.10 | $298,297 |
| 2018-01-13 | $0.04842 | $0.05770 | $0.04842 | $0.05718 | $19,924.10 | $351,923 |
| 2018-01-14 | $0.05722 | $0.06222 | $0.03515 | $0.05010 | $3,101.95 | $308,460 |
| 2018-01-15 | $0.04974 | $0.07244 | $0.03700 | $0.03702 | $1,702.46 | $227,914 |
| 2018-01-16 | $0.03706 | $0.05219 | $0.03347 | $0.04982 | $20,335.30 | $306,820 |
| 2018-01-17 | $0.04957 | $0.05185 | $0.02947 | $0.04772 | $2,440.43 | $293,910 |
| 2018-01-18 | $0.04790 | $0.05216 | $0.03783 | $0.04552 | $1,853.68 | $280,373 |
| 2018-01-19 | $0.04504 | $0.05999 | $0.03755 | $0.05736 | $22,496.10 | $353,361 |
| 2018-01-20 | $0.05798 | $0.07166 | $0.05146 | $0.07032 | $2,635.33 | $433,252 |
| 2018-01-21 | $0.07048 | $0.1035 | $0.06795 | $0.1025 | $117,201 | $631,474 |
| 2018-01-22 | $0.1039 | $0.1190 | $0.05643 | $0.08674 | $3,940.90 | $534,685 |
| 2018-01-23 | $0.08651 | $0.09116 | $0.04762 | $0.08134 | $2,400.82 | $501,499 |
| 2018-01-24 | $0.08130 | $0.08160 | $0.03939 | $0.03942 | $3,313.14 | $243,084 |
| 2018-01-25 | $0.04007 | $0.07253 | $0.03980 | $0.07253 | $3,714.01 | $447,312 |
| 2018-01-26 | $0.07234 | $0.07522 | $0.04263 | $0.04398 | $592.50 | $271,255 |
| 2018-01-27 | $0.04395 | $0.04580 | $0.04300 | $0.04487 | $162.94 | $276,791 |
| 2018-01-28 | $0.04510 | $0.07105 | $0.04496 | $0.04872 | $2,337.67 | $300,602 |
| 2018-01-29 | $0.04867 | $0.06512 | $0.04567 | $0.06290 | $1,171.02 | $388,172 |
| 2018-01-30 | $0.06292 | $0.06306 | $0.04466 | $0.05747 | $240.82 | $354,684 |
| 2018-01-31 | $0.05756 | $0.06234 | $0.05317 | $0.05479 | $116.27 | $338,227 |