Rupaya RUPX
Xếp hạng #?
16:21:07 22/01/2021
Rupaya (RUPX)
Không theo dõi
Lịch sử giá Rupaya (RUPX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.004503 | $0.004694 | $0.004284 | $0.004317 | $1,076.69 | $161,727 |
| 2018-12-02 | $0.004314 | $0.004612 | $0.004199 | $0.004531 | $1,952.33 | $169,740 |
| 2018-12-03 | $0.004510 | $0.005370 | $0.004166 | $0.004665 | $1,043.67 | $174,773 |
| 2018-12-04 | $0.004588 | $0.004881 | $0.004344 | $0.004431 | $996.17 | $165,989 |
| 2018-12-05 | $0.004444 | $0.004516 | $0.004166 | $0.004350 | $840.52 | $162,942 |
| 2018-12-06 | $0.004415 | $0.004606 | $0.004056 | $0.004056 | $1,143.08 | $151,931 |
| 2018-12-07 | $0.004023 | $0.004058 | $0.003514 | $0.003740 | $1,052.68 | $140,103 |
| 2018-12-08 | $0.003738 | $0.004089 | $0.003642 | $0.003808 | $965.56 | $142,653 |
| 2018-12-09 | $0.003843 | $0.004074 | $0.003698 | $0.004056 | $649.43 | $151,951 |
| 2018-12-10 | $0.004050 | $0.004320 | $0.003770 | $0.004285 | $954.07 | $160,531 |
| 2018-12-11 | $0.004281 | $0.004290 | $0.003579 | $0.003603 | $1,056.12 | $134,970 |
| 2018-12-12 | $0.003598 | $0.004066 | $0.002687 | $0.003421 | $1,332.24 | $128,163 |
| 2018-12-13 | $0.003460 | $0.003673 | $0.003365 | $0.003524 | $1,317.96 | $132,017 |
| 2018-12-14 | $0.003522 | $0.003603 | $0.003241 | $0.003338 | $730.84 | $125,046 |
| 2018-12-15 | $0.003397 | $0.003441 | $0.003270 | $0.003406 | $670.37 | $127,598 |
| 2018-12-16 | $0.003403 | $0.003495 | $0.003225 | $0.003418 | $1,626.75 | $128,050 |
| 2018-12-17 | $0.003420 | $0.003874 | $0.003031 | $0.003521 | $3,345.14 | $131,908 |
| 2018-12-18 | $0.003539 | $0.003622 | $0.002858 | $0.003444 | $3,431.86 | $129,021 |
| 2018-12-19 | $0.003421 | $0.003786 | $0.003330 | $0.003624 | $1,055.04 | $135,778 |
| 2018-12-20 | $0.003615 | $0.004248 | $0.003489 | $0.003979 | $827.05 | $149,070 |
| 2018-12-21 | $0.003968 | $0.004048 | $0.003398 | $0.003757 | $1,154.56 | $140,728 |
| 2018-12-22 | $0.003747 | $0.003909 | $0.003479 | $0.003813 | $1,170.37 | $142,825 |
| 2018-12-23 | $0.003729 | $0.003927 | $0.003559 | $0.003604 | $934.92 | $135,023 |
| 2018-12-24 | $0.003606 | $0.003940 | $0.003606 | $0.003716 | $862.31 | $139,208 |
| 2018-12-25 | $0.003757 | $0.003764 | $0.003000 | $0.003151 | $840.12 | $118,047 |
| 2018-12-26 | $0.003171 | $0.003723 | $0.003031 | $0.003560 | $815.22 | $133,373 |
| 2018-12-27 | $0.003522 | $0.003759 | $0.003321 | $0.003408 | $712.60 | $127,676 |
| 2018-12-28 | $0.003495 | $0.003865 | $0.003313 | $0.003810 | $682.84 | $142,729 |
| 2018-12-29 | $0.003816 | $0.003866 | $0.003455 | $0.003455 | $650.54 | $129,417 |
| 2018-12-30 | $0.003464 | $0.003575 | $0.003143 | $0.003462 | $715.32 | $129,683 |
| 2018-12-31 | $0.003445 | $0.003653 | $0.003225 | $0.003653 | $419.74 | $136,854 |