Rupaya RUPX
Xếp hạng #?
16:21:07 22/01/2021
Rupaya (RUPX)
Không theo dõi
Lịch sử giá Rupaya (RUPX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1365 | $0.1382 | $0.1078 | $0.1198 | $2,138.19 | $1,787,558 |
| 2018-04-02 | $0.1204 | $0.1516 | $0.1196 | $0.1353 | $8,332.75 | $2,041,682 |
| 2018-04-03 | $0.1354 | $0.1425 | $0.1229 | $0.1275 | $15,108.30 | $1,945,983 |
| 2018-04-04 | $0.1274 | $0.1387 | $0.1138 | $0.1142 | $8,857.02 | $1,762,190 |
| 2018-04-05 | $0.1143 | $0.1163 | $0.1075 | $0.1105 | $15,310.70 | $1,723,813 |
| 2018-04-06 | $0.1099 | $0.1198 | $0.09707 | $0.1028 | $14,779.20 | $1,620,924 |
| 2018-04-07 | $0.1029 | $0.1216 | $0.1027 | $0.1179 | $27,627.70 | $1,879,961 |
| 2018-04-08 | $0.1180 | $0.1203 | $0.1105 | $0.1122 | $6,298.20 | $1,808,421 |
| 2018-04-09 | $0.1124 | $0.1220 | $0.1032 | $0.1087 | $11,453.80 | $1,770,468 |
| 2018-04-10 | $0.1088 | $0.1229 | $0.1048 | $0.1198 | $18,752.40 | $1,971,516 |
| 2018-04-11 | $0.1199 | $0.1378 | $0.1137 | $0.1261 | $21,011.90 | $2,097,111 |
| 2018-04-12 | $0.1262 | $0.1515 | $0.1259 | $0.1417 | $15,526.20 | $2,382,040 |
| 2018-04-13 | $0.1419 | $0.1519 | $0.1306 | $0.1318 | $12,935.30 | $2,238,185 |
| 2018-04-14 | $0.1318 | $0.1465 | $0.1305 | $0.1318 | $11,362.40 | $2,261,234 |
| 2018-04-15 | $0.1320 | $0.1561 | $0.1320 | $0.1557 | $24,876.20 | $2,697,600 |
| 2018-04-16 | $0.1557 | $0.1562 | $0.1325 | $0.1342 | $15,610.10 | $2,348,256 |
| 2018-04-17 | $0.1343 | $0.1497 | $0.1339 | $0.1395 | $17,647.40 | $2,464,024 |
| 2018-04-18 | $0.1396 | $0.1586 | $0.1395 | $0.1517 | $13,368.10 | $2,706,270 |
| 2018-04-19 | $0.1519 | $0.1669 | $0.1481 | $0.1660 | $20,209.10 | $2,989,539 |
| 2018-04-20 | $0.1661 | $0.1766 | $0.1540 | $0.1669 | $30,361.10 | $3,033,932 |
| 2018-04-21 | $0.1670 | $0.2175 | $0.1614 | $0.1649 | $13,759.50 | $3,025,090 |
| 2018-04-22 | $0.1649 | $0.1951 | $0.1635 | $0.1846 | $17,599.30 | $3,417,326 |
| 2018-04-23 | $0.1843 | $0.1859 | $0.1692 | $0.1792 | $14,453.00 | $3,339,731 |
| 2018-04-24 | $0.1794 | $0.1968 | $0.1749 | $0.1817 | $28,056.80 | $3,408,637 |
| 2018-04-25 | $0.1805 | $0.1872 | $0.1603 | $0.1667 | $17,877.40 | $3,147,904 |
| 2018-04-26 | $0.1683 | $0.1848 | $0.1561 | $0.1844 | $47,245.50 | $3,504,544 |
| 2018-04-27 | $0.1770 | $0.2160 | $0.1694 | $0.1900 | $49,780.00 | $3,635,261 |
| 2018-04-28 | $0.1893 | $0.2107 | $0.1794 | $0.1798 | $22,007.60 | $3,461,919 |
| 2018-04-29 | $0.1797 | $0.1921 | $0.1585 | $0.1792 | $27,533.10 | $3,473,489 |
| 2018-04-30 | $0.1791 | $0.1831 | $0.1584 | $0.1830 | $25,453.70 | $3,569,681 |