BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03360 | $0.03459 | $0.03012 | $0.03348 | $211,209 | $0 |
| 2018-04-02 | $0.03359 | $0.03990 | $0.03294 | $0.03782 | $330,869 | $0 |
| 2018-04-03 | $0.03786 | $0.04841 | $0.03625 | $0.04727 | $359,384 | $0 |
| 2018-04-04 | $0.04733 | $0.07343 | $0.04691 | $0.05780 | $587,474 | $0 |
| 2018-04-05 | $0.05792 | $0.05792 | $0.04118 | $0.05435 | $888,577 | $0 |
| 2018-04-06 | $0.05421 | $0.05438 | $0.03939 | $0.04331 | $803,193 | $0 |
| 2018-04-07 | $0.04474 | $0.05377 | $0.03969 | $0.04952 | $507,537 | $0 |
| 2018-04-08 | $0.04950 | $0.05331 | $0.04241 | $0.04807 | $572,050 | $0 |
| 2018-04-09 | $0.04863 | $0.05160 | $0.04269 | $0.04857 | $535,105 | $0 |
| 2018-04-10 | $0.04880 | $0.06001 | $0.04433 | $0.05975 | $392,694 | $0 |
| 2018-04-11 | $0.05989 | $0.06385 | $0.05950 | $0.06385 | $573,018 | $0 |
| 2018-04-12 | $0.06460 | $0.07041 | $0.06064 | $0.07023 | $587,597 | $0 |
| 2018-04-13 | $0.07035 | $0.07366 | $0.06120 | $0.06624 | $116,678 | $0 |
| 2018-04-14 | $0.06635 | $0.07140 | $0.06393 | $0.06766 | $426,205 | $0 |
| 2018-04-15 | $0.06761 | $0.07188 | $0.06261 | $0.06956 | $656,811 | $0 |
| 2018-04-16 | $0.06981 | $0.07015 | $0.06242 | $0.06557 | $308,361 | $0 |
| 2018-04-17 | $0.06453 | $0.06551 | $0.05512 | $0.05804 | $400,305 | $0 |
| 2018-04-18 | $0.05734 | $0.06149 | $0.05337 | $0.05748 | $529,896 | $0 |
| 2018-04-19 | $0.05826 | $0.06558 | $0.05203 | $0.06328 | $448,557 | $0 |
| 2018-04-20 | $0.06764 | $0.07423 | $0.06614 | $0.07307 | $461,745 | $0 |
| 2018-04-21 | $0.07255 | $0.07426 | $0.06628 | $0.06865 | $518,635 | $0 |
| 2018-04-22 | $0.06872 | $0.06940 | $0.06111 | $0.06155 | $451,514 | $0 |
| 2018-04-23 | $0.06140 | $0.06553 | $0.05997 | $0.06117 | $696,887 | $0 |
| 2018-04-24 | $0.06106 | $0.06954 | $0.06095 | $0.06729 | $437,520 | $56,621,001 |
| 2018-04-25 | $0.06711 | $0.06715 | $0.05674 | $0.06140 | $512,419 | $51,667,932 |
| 2018-04-26 | $0.06195 | $0.06556 | $0.05828 | $0.06491 | $328,378 | $54,624,290 |
| 2018-04-27 | $0.06505 | $0.06746 | $0.06093 | $0.06460 | $427,194 | $54,362,583 |
| 2018-04-28 | $0.06409 | $0.06658 | $0.05872 | $0.06310 | $518,606 | $53,118,213 |
| 2018-04-29 | $0.06311 | $0.06800 | $0.06245 | $0.06483 | $615,448 | $54,570,147 |
| 2018-04-30 | $0.06477 | $0.06556 | $0.06114 | $0.06139 | $536,425 | $51,671,497 |