Rupaya RUPX
Xếp hạng #?
16:21:07 22/01/2021
Rupaya (RUPX)
Không theo dõi
Lịch sử giá Rupaya (RUPX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.007842 | $0.009002 | $0.007609 | $0.008178 | $1,801.85 | $306,359 |
| 2018-11-02 | $0.008164 | $0.01017 | $0.008032 | $0.008189 | $851.52 | $306,777 |
| 2018-11-03 | $0.008170 | $0.009401 | $0.005856 | $0.007284 | $1,748.01 | $272,862 |
| 2018-11-04 | $0.007347 | $0.009375 | $0.007244 | $0.009326 | $1,783.88 | $349,368 |
| 2018-11-05 | $0.009317 | $0.01111 | $0.009317 | $0.009915 | $3,161.00 | $371,437 |
| 2018-11-06 | $0.009896 | $0.01056 | $0.009571 | $0.009874 | $1,657.61 | $379,641 |
| 2018-11-07 | $0.01019 | $0.01057 | $0.009617 | $0.009910 | $1,900.73 | $371,249 |
| 2018-11-08 | $0.009884 | $0.01104 | $0.008973 | $0.009616 | $3,125.86 | $360,218 |
| 2018-11-09 | $0.009544 | $0.009694 | $0.007269 | $0.007948 | $5,555.66 | $297,729 |
| 2018-11-10 | $0.007947 | $0.008826 | $0.006711 | $0.007696 | $3,759.45 | $288,284 |
| 2018-11-11 | $0.007717 | $0.008055 | $0.006994 | $0.007411 | $2,479.24 | $277,619 |
| 2018-11-12 | $0.007538 | $0.007675 | $0.006815 | $0.007252 | $3,793.12 | $271,671 |
| 2018-11-13 | $0.007256 | $0.007807 | $0.006589 | $0.007256 | $2,901.97 | $271,804 |
| 2018-11-14 | $0.007233 | $0.007480 | $0.006053 | $0.007025 | $2,135.62 | $263,174 |
| 2018-11-15 | $0.006801 | $0.007072 | $0.006103 | $0.006813 | $1,425.33 | $255,219 |
| 2018-11-16 | $0.006665 | $0.006893 | $0.006095 | $0.006756 | $1,769.68 | $253,070 |
| 2018-11-17 | $0.006769 | $0.006836 | $0.006034 | $0.006723 | $1,415.83 | $251,851 |
| 2018-11-18 | $0.006786 | $0.006810 | $0.005896 | $0.006402 | $2,018.83 | $239,819 |
| 2018-11-19 | $0.006404 | $0.006545 | $0.005073 | $0.005151 | $1,309.00 | $192,975 |
| 2018-11-20 | $0.005091 | $0.005248 | $0.004492 | $0.004651 | $1,227.00 | $174,226 |
| 2018-11-21 | $0.004654 | $0.005733 | $0.004538 | $0.005107 | $928.67 | $191,326 |
| 2018-11-22 | $0.005089 | $0.005458 | $0.004455 | $0.004503 | $1,204.19 | $168,689 |
| 2018-11-23 | $0.004480 | $0.005040 | $0.004310 | $0.004873 | $1,175.58 | $182,554 |
| 2018-11-24 | $0.004870 | $0.004999 | $0.003746 | $0.003893 | $1,773.07 | $145,853 |
| 2018-11-25 | $0.003894 | $0.004451 | $0.003634 | $0.004227 | $1,194.14 | $158,341 |
| 2018-11-26 | $0.004135 | $0.005762 | $0.003523 | $0.003810 | $8,159.67 | $142,726 |
| 2018-11-27 | $0.003813 | $0.005427 | $0.003436 | $0.004337 | $1,808.27 | $162,457 |
| 2018-11-28 | $0.004341 | $0.005333 | $0.004197 | $0.005020 | $1,368.58 | $188,055 |
| 2018-11-29 | $0.005034 | $0.005279 | $0.004620 | $0.004899 | $1,201.23 | $183,504 |
| 2018-11-30 | $0.004865 | $0.005302 | $0.004309 | $0.004490 | $1,217.09 | $168,202 |