Rupaya RUPX
Xếp hạng #?
16:21:07 22/01/2021
Rupaya (RUPX)
Không theo dõi
Lịch sử giá Rupaya (RUPX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003661 | $0.003661 | $0.002997 | $0.003255 | $683.97 | $121,953 |
| 2019-01-02 | $0.003282 | $0.003620 | $0.003132 | $0.003428 | $732.76 | $128,429 |
| 2019-01-03 | $0.003580 | $0.003706 | $0.003201 | $0.003273 | $860.50 | $122,601 |
| 2019-01-04 | $0.003251 | $0.003458 | $0.003084 | $0.003349 | $1,095.47 | $125,465 |
| 2019-01-05 | $0.003340 | $0.003677 | $0.003183 | $0.003360 | $647.55 | $125,878 |
| 2019-01-06 | $0.003342 | $0.003511 | $0.003153 | $0.003403 | $963.48 | $127,498 |
| 2019-01-07 | $0.003404 | $0.003512 | $0.003326 | $0.003410 | $993.02 | $127,726 |
| 2019-01-08 | $0.003419 | $0.003907 | $0.003398 | $0.003581 | $874.48 | $134,141 |
| 2019-01-09 | $0.003734 | $0.003951 | $0.003169 | $0.003193 | $884.40 | $119,627 |
| 2019-01-10 | $0.003215 | $0.004141 | $0.003018 | $0.003370 | $874.90 | $126,255 |
| 2019-01-11 | $0.003309 | $0.003391 | $0.002905 | $0.003183 | $948.24 | $119,221 |
| 2019-01-12 | $0.003300 | $0.003346 | $0.002536 | $0.003038 | $1,109.45 | $113,794 |
| 2019-01-13 | $0.002888 | $0.003292 | $0.002189 | $0.002390 | $857.11 | $89,548.66 |
| 2019-01-14 | $0.002392 | $0.002860 | $0.001674 | $0.002632 | $979.00 | $112,605 |
| 2019-01-15 | $0.002280 | $0.002854 | $0.002066 | $0.002360 | $816.49 | $100,963 |
| 2019-01-16 | $0.002334 | $0.002495 | $0.002087 | $0.002421 | $859.56 | $103,587 |
| 2019-01-17 | $0.002399 | $0.002970 | $0.002204 | $0.002860 | $920.62 | $122,377 |
| 2019-01-18 | $0.002960 | $0.002975 | $0.001561 | $0.002206 | $1,208.13 | $94,381.83 |
| 2019-01-19 | $0.002285 | $0.002442 | $0.002100 | $0.002264 | $618.68 | $96,857.25 |
| 2019-01-20 | $0.002262 | $0.002796 | $0.002253 | $0.002732 | $770.71 | $116,866 |
| 2019-01-21 | $0.002654 | $0.002841 | $0.001927 | $0.001975 | $808.94 | $84,510.77 |
| 2019-01-22 | $0.002109 | $0.002503 | $0.001882 | $0.002429 | $880.66 | $103,938 |
| 2019-01-23 | $0.002420 | $0.002537 | $0.002180 | $0.002281 | $851.34 | $97,584.42 |
| 2019-01-24 | $0.002270 | $0.002426 | $0.002132 | $0.002375 | $676.34 | $101,628 |
| 2019-01-25 | $0.002321 | $0.002484 | $0.002162 | $0.002307 | $826.34 | $98,716.62 |
| 2019-01-26 | $0.002307 | $0.002970 | $0.001734 | $0.002354 | $1,158.23 | $100,699 |
| 2019-01-27 | $0.002336 | $0.002445 | $0.002118 | $0.002231 | $944.56 | $95,452.84 |
| 2019-01-28 | $0.002270 | $0.002270 | $0.002139 | $0.002168 | $899.79 | $94,816.36 |
| 2019-01-29 | $0.002183 | $0.002209 | $0.001991 | $0.002176 | $909.70 | $95,156.78 |
| 2019-01-30 | $0.002121 | $0.002195 | $0.0008752 | $0.001595 | $625.79 | $69,754.54 |
| 2019-01-31 | $0.001603 | $0.002046 | $0.001229 | $0.001279 | $154.16 | $55,931.18 |