Rupaya RUPX
Xếp hạng #?
16:21:07 22/01/2021
Rupaya (RUPX)
Không theo dõi
Lịch sử giá Rupaya (RUPX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1765 | $0.1872 | $0.1570 | $0.1688 | $24,317.90 | $3,314,479 |
| 2018-05-02 | $0.1685 | $0.1793 | $0.1590 | $0.1620 | $23,448.90 | $3,200,358 |
| 2018-05-03 | $0.1620 | $0.1778 | $0.1169 | $0.1170 | $30,356.40 | $2,326,906 |
| 2018-05-04 | $0.1134 | $0.1663 | $0.1012 | $0.1626 | $19,771.80 | $3,253,529 |
| 2018-05-05 | $0.1625 | $0.1653 | $0.1431 | $0.1613 | $10,602.60 | $3,248,064 |
| 2018-05-06 | $0.1614 | $0.1754 | $0.1350 | $0.1522 | $25,963.50 | $3,085,373 |
| 2018-05-07 | $0.1523 | $0.1681 | $0.1427 | $0.1498 | $11,734.20 | $3,057,102 |
| 2018-05-08 | $0.1502 | $0.1634 | $0.1315 | $0.1350 | $11,763.80 | $2,773,157 |
| 2018-05-09 | $0.1348 | $0.1465 | $0.1190 | $0.1460 | $13,425.40 | $3,016,228 |
| 2018-05-10 | $0.1180 | $0.1408 | $0.07298 | $0.1219 | $16,672.20 | $2,535,259 |
| 2018-05-11 | $0.1221 | $0.1346 | $0.1176 | $0.1230 | $19,923.70 | $2,573,246 |
| 2018-05-12 | $0.1226 | $0.1401 | $0.1202 | $0.1334 | $13,253.60 | $2,806,346 |
| 2018-05-13 | $0.1333 | $0.1426 | $0.1270 | $0.1325 | $14,519.90 | $2,876,695 |
| 2018-05-14 | $0.1325 | $0.1498 | $0.1240 | $0.1319 | $24,536.10 | $2,880,079 |
| 2018-05-15 | $0.1317 | $0.1450 | $0.1269 | $0.1324 | $14,435.10 | $2,908,494 |
| 2018-05-16 | $0.1324 | $0.1405 | $0.1242 | $0.1286 | $7,722.04 | $2,839,982 |
| 2018-05-17 | $0.1287 | $0.1405 | $0.1139 | $0.1145 | $20,673.20 | $2,543,965 |
| 2018-05-18 | $0.1146 | $0.1322 | $0.1106 | $0.1160 | $18,204.20 | $2,591,113 |
| 2018-05-19 | $0.1160 | $0.1207 | $0.07225 | $0.09086 | $12,970.60 | $2,040,629 |
| 2018-05-20 | $0.09122 | $0.1044 | $0.07188 | $0.1044 | $18,615.80 | $2,356,600 |
| 2018-05-21 | $0.1044 | $0.1140 | $0.09330 | $0.1085 | $7,628.24 | $2,463,816 |
| 2018-05-22 | $0.1085 | $0.1201 | $0.09976 | $0.1001 | $12,886.90 | $2,285,526 |
| 2018-05-23 | $0.09998 | $0.1095 | $0.08568 | $0.08853 | $17,234.30 | $2,032,688 |
| 2018-05-24 | $0.08831 | $0.1046 | $0.08608 | $0.1014 | $15,250.70 | $2,340,293 |
| 2018-05-25 | $0.09888 | $0.09900 | $0.08255 | $0.09692 | $10,160.80 | $2,249,789 |
| 2018-05-26 | $0.09776 | $0.09776 | $0.07593 | $0.07833 | $6,731.04 | $1,828,128 |
| 2018-05-27 | $0.07837 | $0.09505 | $0.07350 | $0.07430 | $6,127.29 | $1,743,443 |
| 2018-05-28 | $0.07432 | $0.08255 | $0.04439 | $0.05933 | $15,544.70 | $1,399,603 |
| 2018-05-29 | $0.05931 | $0.08032 | $0.05571 | $0.06538 | $21,546.00 | $1,550,279 |
| 2018-05-30 | $0.06542 | $0.1129 | $0.05186 | $0.1108 | $58,836.80 | $2,641,625 |
| 2018-05-31 | $0.1108 | $0.1257 | $0.07499 | $0.07521 | $30,245.50 | $1,802,249 |