Rupaya RUPX
Xếp hạng #?
16:21:07 22/01/2021
Rupaya (RUPX)
Không theo dõi
Lịch sử giá Rupaya (RUPX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.05492 | $0.06589 | $0.04944 | $0.05206 | $4.11 | $321,384 |
| 2018-02-02 | $0.05195 | $0.05195 | $0.03062 | $0.04761 | $538.88 | $293,951 |
| 2018-02-03 | $0.04777 | $0.05172 | $0.01816 | $0.01848 | $11.51 | $114,110 |
| 2018-02-04 | $0.01849 | $0.05254 | $0.01673 | $0.03309 | $230.20 | $204,350 |
| 2018-02-05 | $0.03277 | $0.08032 | $0.02093 | $0.06858 | $7,254.84 | $423,536 |
| 2018-02-06 | $0.06866 | $0.07771 | $0.03042 | $0.03869 | $1,303.57 | $238,986 |
| 2018-02-07 | $0.03831 | $0.05137 | $0.03633 | $0.04564 | $143.83 | $281,894 |
| 2018-02-08 | $0.04545 | $0.07208 | $0.02864 | $0.06884 | $3,353.44 | $425,276 |
| 2018-02-09 | $0.06905 | $0.07371 | $0.04139 | $0.07348 | $2,200.13 | $453,971 |
| 2018-02-10 | $0.07354 | $0.1114 | $0.03350 | $0.1112 | $23,507.20 | $687,263 |
| 2018-02-11 | $0.1111 | $0.1174 | $0.05805 | $0.07885 | $15,775.20 | $487,178 |
| 2018-02-12 | $0.07923 | $0.1350 | $0.04426 | $0.07072 | $11,347.70 | $437,012 |
| 2018-02-13 | $0.07085 | $0.1128 | $0.06820 | $0.07298 | $2,584.80 | $450,965 |
| 2018-02-14 | $0.07276 | $0.1359 | $0.07276 | $0.09948 | $7,273.60 | $615,104 |
| 2018-02-15 | $0.09953 | $0.1543 | $0.09040 | $0.1533 | $13,752.00 | $947,769 |
| 2018-02-16 | $0.1526 | $0.1554 | $0.1021 | $0.1473 | $5,047.46 | $911,042 |
| 2018-02-17 | $0.1473 | $0.1651 | $0.1025 | $0.1139 | $9,699.99 | $704,607 |
| 2018-02-18 | $0.1143 | $0.1560 | $0.1087 | $0.1444 | $6,116.98 | $893,477 |
| 2018-02-19 | $0.1438 | $0.3178 | $0.1121 | $0.3003 | $258,889 | $1,857,716 |
| 2018-02-20 | $0.2479 | $0.3377 | $0.2268 | $0.2582 | $128,171 | $1,597,434 |
| 2018-02-21 | $0.2570 | $0.2746 | $0.06950 | $0.1135 | $28,239.60 | $796,393 |
| 2018-02-22 | $0.1134 | $0.2064 | $0.1133 | $0.1452 | $11,196.60 | $1,018,437 |
| 2018-02-23 | $0.1451 | $0.1952 | $0.1405 | $0.1714 | $15,745.60 | $1,202,333 |
| 2018-02-24 | $0.1712 | $0.2781 | $0.1636 | $0.2284 | $52,790.90 | $1,602,296 |
| 2018-02-25 | $0.2280 | $0.2280 | $0.1283 | $0.1283 | $25,216.90 | $899,801 |
| 2018-02-26 | $0.1284 | $0.2103 | $0.1280 | $0.1696 | $27,601.20 | $1,189,911 |
| 2018-02-27 | $0.1701 | $0.2096 | $0.1654 | $0.2060 | $20,799.60 | $1,444,795 |
| 2018-02-28 | $0.2057 | $0.2104 | $0.1587 | $0.1650 | $23,720.90 | $1,157,022 |