Rupaya RUPX
Xếp hạng #?
16:21:07 22/01/2021
Rupaya (RUPX)
Không theo dõi
Lịch sử giá Rupaya (RUPX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001536 | $0.001704 | $0.001526 | $0.001695 | $21.11 | $74,148.17 |
| 2019-04-02 | $0.001697 | $0.002214 | $0.001652 | $0.002198 | $43.19 | $96,115.60 |
| 2019-04-03 | $0.002199 | $0.002282 | $0.001654 | $0.001656 | $1,270.31 | $72,436.09 |
| 2019-04-04 | $0.001657 | $0.001746 | $0.001197 | $0.001532 | $223.04 | $66,998.31 |
| 2019-04-05 | $0.001532 | $0.002116 | $0.001403 | $0.002108 | $49.67 | $92,187.31 |
| 2019-04-06 | $0.002108 | $0.004331 | $0.001357 | $0.001423 | $1,473.80 | $62,253.24 |
| 2019-04-07 | $0.001422 | $0.004106 | $0.001421 | $0.002930 | $216.85 | $128,133 |
| 2019-04-08 | $0.002930 | $0.003164 | $0.001988 | $0.002720 | $969.72 | $118,965 |
| 2019-04-09 | $0.002720 | $0.002956 | $0.002401 | $0.002774 | $779.33 | $121,307 |
| 2019-04-10 | $0.002773 | $0.002978 | $0.002371 | $0.002717 | $953.46 | $118,808 |
| 2019-04-11 | $0.002718 | $0.002739 | $0.002161 | $0.002252 | $1,539.34 | $98,486.29 |
| 2019-04-12 | $0.002251 | $0.003242 | $0.001886 | $0.001909 | $1,286.49 | $83,490.45 |
| 2019-04-13 | $0.001909 | $0.003067 | $0.001894 | $0.002142 | $87.19 | $93,667.62 |
| 2019-04-14 | $0.002142 | $0.002174 | $0.001976 | $0.002008 | $46.07 | $87,806.56 |
| 2019-04-15 | $0.002008 | $0.002552 | $0.001952 | $0.002105 | $33.24 | $92,045.43 |
| 2019-04-16 | $0.002105 | $0.002412 | $0.001890 | $0.002080 | $42.74 | $90,965.05 |
| 2019-04-17 | $0.002079 | $0.002371 | $0.001439 | $0.001808 | $282.17 | $79,084.26 |
| 2019-04-18 | $0.001808 | $0.002158 | $0.001681 | $0.001785 | $81.30 | $78,056.14 |
| 2019-04-19 | $0.001785 | $0.002156 | $0.001765 | $0.001985 | $83.78 | $86,788.46 |
| 2019-04-20 | $0.001985 | $0.001991 | $0.001745 | $0.001754 | $56.78 | $76,713.83 |
| 2019-04-21 | $0.001755 | $0.002042 | $0.001603 | $0.001703 | $68.63 | $74,497.45 |
| 2019-04-22 | $0.001703 | $0.002462 | $0.001688 | $0.001778 | $132.78 | $77,766.11 |
| 2019-04-23 | $0.001778 | $0.001844 | $0.001766 | $0.001843 | $11.12 | $80,613.77 |
| 2019-04-24 | $0.001843 | $0.001868 | $0.001536 | $0.001540 | $145.04 | $67,360.60 |
| 2019-04-25 | $0.001540 | $0.002070 | $0.001518 | $0.001865 | $1.96 | $81,542.50 |
| 2019-04-26 | $0.001871 | $0.001934 | $0.001440 | $0.001544 | $37.92 | $67,537.71 |
| 2019-04-27 | $0.001545 | $0.001565 | $0.001254 | $0.001522 | $102.15 | $66,560.58 |
| 2019-04-28 | $0.001522 | $0.001957 | $0.001352 | $0.001430 | $235.32 | $62,554.24 |
| 2019-04-29 | $0.001431 | $0.002080 | $0.001347 | $0.001659 | $48.69 | $72,560.19 |
| 2019-04-30 | $0.001659 | $0.001859 | $0.001026 | $0.001074 | $115.15 | $46,965.40 |