Rupaya RUPX
Xếp hạng #?
16:21:07 22/01/2021
Rupaya (RUPX)
Không theo dõi
Lịch sử giá Rupaya (RUPX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1652 | $0.1896 | $0.1389 | $0.1896 | $9,979.65 | $1,329,905 |
| 2018-03-02 | $0.1891 | $0.1939 | $0.1358 | $0.1808 | $13,797.70 | $1,267,802 |
| 2018-03-03 | $0.1805 | $0.1982 | $0.1526 | $0.1936 | $22,395.60 | $1,358,270 |
| 2018-03-04 | $0.1933 | $0.1939 | $0.1582 | $0.1582 | $19,098.00 | $1,109,901 |
| 2018-03-05 | $0.1581 | $0.1837 | $0.1401 | $0.1514 | $9,427.26 | $1,062,177 |
| 2018-03-06 | $0.1510 | $0.1524 | $0.1278 | $0.1395 | $12,210.40 | $978,717 |
| 2018-03-07 | $0.1394 | $0.1568 | $0.1208 | $0.1435 | $18,963.90 | $1,006,457 |
| 2018-03-08 | $0.1433 | $0.1447 | $0.1126 | $0.1138 | $11,134.00 | $798,350 |
| 2018-03-09 | $0.1131 | $0.1285 | $0.08414 | $0.1030 | $8,511.08 | $722,492 |
| 2018-03-10 | $0.1031 | $0.1257 | $0.09289 | $0.1101 | $11,230.80 | $772,082 |
| 2018-03-11 | $0.1097 | $0.1217 | $0.09105 | $0.1049 | $2,630.04 | $735,903 |
| 2018-03-12 | $0.1046 | $0.1200 | $0.04363 | $0.1024 | $6,195.72 | $718,010 |
| 2018-03-13 | $0.1018 | $0.1154 | $0.05841 | $0.09539 | $14,089.80 | $669,087 |
| 2018-03-14 | $0.09541 | $0.1064 | $0.07663 | $0.09853 | $13,457.30 | $1,158,792 |
| 2018-03-15 | $0.09848 | $0.1248 | $0.08696 | $0.1148 | $20,135.70 | $1,370,178 |
| 2018-03-16 | $0.1161 | $0.1464 | $0.1104 | $0.1383 | $28,215.40 | $1,674,295 |
| 2018-03-17 | $0.1386 | $0.1386 | $0.1027 | $0.1340 | $20,751.60 | $1,644,377 |
| 2018-03-18 | $0.1337 | $0.1359 | $0.1163 | $0.1235 | $19,216.70 | $1,537,510 |
| 2018-03-19 | $0.1230 | $0.1368 | $0.1148 | $0.1339 | $28,830.50 | $1,690,559 |
| 2018-03-20 | $0.1354 | $0.1556 | $0.1140 | $0.1420 | $17,920.60 | $1,820,226 |
| 2018-03-21 | $0.1423 | $0.1648 | $0.1351 | $0.1635 | $33,869.20 | $2,127,618 |
| 2018-03-22 | $0.1632 | $0.1871 | $0.1494 | $0.1771 | $31,576.20 | $2,338,596 |
| 2018-03-23 | $0.1772 | $0.1782 | $0.1406 | $0.1548 | $17,036.40 | $2,070,491 |
| 2018-03-24 | $0.1570 | $0.1822 | $0.1545 | $0.1813 | $20,945.50 | $2,455,737 |
| 2018-03-25 | $0.1726 | $0.1860 | $0.1503 | $0.1586 | $19,457.40 | $2,175,486 |
| 2018-03-26 | $0.1572 | $0.1717 | $0.1513 | $0.1670 | $24,060.60 | $2,320,218 |
| 2018-03-27 | $0.1668 | $0.1699 | $0.1514 | $0.1544 | $9,641.69 | $2,170,776 |
| 2018-03-28 | $0.1543 | $0.1634 | $0.1458 | $0.1482 | $25,772.40 | $2,109,105 |
| 2018-03-29 | $0.1493 | $0.1510 | $0.1235 | $0.1357 | $18,766.70 | $1,954,219 |
| 2018-03-30 | $0.1353 | $0.1571 | $0.1091 | $0.1564 | $14,038.30 | $2,280,453 |
| 2018-03-31 | $0.1565 | $0.4264 | $0.1172 | $0.1365 | $57,994.30 | $2,012,705 |