Rupaya RUPX
Xếp hạng #?
16:21:07 22/01/2021
Rupaya (RUPX)
Không theo dõi
Lịch sử giá Rupaya (RUPX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0002798 | $0.0002967 | $0.0002782 | $0.0002967 | $5.48 | $17,939.04 |
| 2019-12-02 | $0.0002967 | $0.0002991 | $0.00009500 | $0.0001029 | $15.03 | $6,250.30 |
| 2019-12-03 | $0.0001029 | $0.0002551 | $0.00009732 | $0.0002536 | $9.81 | $15,395.49 |
| 2019-12-04 | $0.0002535 | $0.0002620 | $0.0001226 | $0.0001234 | $2.48 | $7,493.10 |
| 2019-12-05 | $0.0001232 | $0.0001266 | $0.00007317 | $0.00007452 | $0.04545 | $4,525.63 |
| 2019-12-06 | $0.00007451 | $0.0001434 | $0.00007378 | $0.0001434 | $0.05221 | $8,711.86 |
| 2019-12-07 | $0.0001435 | $0.0001444 | $0.0001355 | $0.0001359 | $0.5930 | $8,254.59 |
| 2019-12-08 | $0.0001359 | $0.0001362 | $0.00007549 | $0.00007562 | $0.2902 | $4,594.49 |
| 2019-12-09 | $0.00007561 | $0.0002796 | $0.00007443 | $0.0002607 | $13.69 | $15,842.45 |
| 2019-12-10 | $0.0002608 | $0.0002803 | $0.0002579 | $0.0002753 | $96.88 | $16,728.80 |
| 2019-12-11 | $0.0002753 | $0.0002760 | $0.0001382 | $0.0002720 | $18.27 | $16,531.86 |
| 2019-12-12 | $0.0002720 | $0.0002770 | $0.0002700 | $0.0002741 | $0 | $16,659.89 |
| 2019-12-13 | $0.0002741 | $0.0002741 | $0.0001664 | $0.0001668 | $0.8226 | $10,140.04 |
| 2019-12-14 | $0.0001668 | $0.0002640 | $0.0001418 | $0.0002638 | $1.83 | $16,040.40 |
| 2019-12-15 | $0.0002637 | $0.0003576 | $0.0001989 | $0.0002860 | $36.57 | $17,390.65 |
| 2019-12-16 | $0.0002860 | $0.0003729 | $0.0002832 | $0.0003600 | $49.63 | $21,894.60 |
| 2019-12-17 | $0.0003600 | $0.0003624 | $0.0003597 | $0.0003602 | $0 | $21,904.15 |
| 2019-12-18 | $0.0003602 | $0.0003602 | $0.0002285 | $0.0002552 | $5.14 | $15,525.60 |
| 2019-12-19 | $0.0002552 | $0.0002574 | $0.0002462 | $0.0002524 | $1.84 | $15,355.21 |
| 2019-12-20 | $0.0002524 | $0.0002528 | $0.0002082 | $0.0002094 | $4.02 | $12,739.44 |
| 2019-12-21 | $0.0002093 | $0.0002166 | $0.0002092 | $0.0002157 | $1.09 | $13,123.46 |
| 2019-12-22 | $0.0002157 | $0.0002159 | $0.0002154 | $0.0002156 | $0 | $13,122.35 |
| 2019-12-23 | $0.0002156 | $0.0002156 | $0.0002156 | $0.0002156 | $0 | $13,123.84 |
| 2019-12-24 | $0.0002156 | $0.0002156 | $0.0002156 | $0.0002156 | $0 | $13,125.40 |
| 2019-12-25 | $0.0002156 | $0.0002156 | $0.0002156 | $0.0002156 | $0 | $13,126.97 |
| 2019-12-26 | $0.0002156 | $0.0002156 | $0.0002156 | $0.0002156 | $0 | $13,128.55 |
| 2019-12-27 | $0.0002156 | $0.0002156 | $0.0002103 | $0.0002113 | $1.73 | $12,869.16 |
| 2019-12-28 | $0.0002114 | $0.0002137 | $0.0002112 | $0.0002127 | $0 | $12,954.28 |
| 2019-12-29 | $0.0002127 | $0.0002127 | $0.0002127 | $0.0002127 | $0 | $12,955.82 |
| 2019-12-30 | $0.0002127 | $0.0003644 | $0.0002127 | $0.0003575 | $23.27 | $21,773.83 |
| 2019-12-31 | $0.0003572 | $0.0003582 | $0.0003557 | $0.0003566 | $0 | $21,722.63 |