BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.06157 | $0.06586 | $0.05814 | $0.06586 | $503,522 | $55,439,086 |
| 2018-05-02 | $0.06546 | $0.06663 | $0.06092 | $0.06222 | $515,828 | $52,377,557 |
| 2018-05-03 | $0.06240 | $0.06659 | $0.06101 | $0.06519 | $451,082 | $54,876,460 |
| 2018-05-04 | $0.06498 | $0.07240 | $0.06012 | $0.06781 | $696,752 | $57,077,047 |
| 2018-05-05 | $0.06839 | $0.07065 | $0.06009 | $0.06599 | $606,820 | $55,549,103 |
| 2018-05-06 | $0.06597 | $0.06742 | $0.06026 | $0.06330 | $1,156,600 | $53,279,829 |
| 2018-05-07 | $0.06333 | $0.06361 | $0.05407 | $0.06180 | $1,279,490 | $52,016,278 |
| 2018-05-08 | $0.06219 | $0.06375 | $0.05189 | $0.05519 | $1,122,760 | $46,454,246 |
| 2018-05-09 | $0.05512 | $0.05613 | $0.04667 | $0.05557 | $1,049,730 | $46,779,751 |
| 2018-05-10 | $0.05562 | $0.05659 | $0.05198 | $0.05202 | $1,086,840 | $43,786,825 |
| 2018-05-11 | $0.05206 | $0.05464 | $0.04813 | $0.05261 | $786,982 | $44,283,878 |
| 2018-05-12 | $0.05245 | $0.05372 | $0.04501 | $0.04897 | $538,763 | $41,222,518 |
| 2018-05-13 | $0.04842 | $0.05201 | $0.04723 | $0.05069 | $943,035 | $42,667,045 |
| 2018-05-14 | $0.05081 | $0.05120 | $0.04819 | $0.04957 | $780,680 | $41,722,012 |
| 2018-05-15 | $0.04953 | $0.05106 | $0.04381 | $0.04938 | $549,910 | $41,569,319 |
| 2018-05-16 | $0.04942 | $0.04957 | $0.04518 | $0.04951 | $831,950 | $41,675,632 |
| 2018-05-17 | $0.04951 | $0.05242 | $0.04705 | $0.04994 | $482,248 | $42,038,342 |
| 2018-05-18 | $0.04992 | $0.05253 | $0.04685 | $0.04789 | $358,430 | $40,315,616 |
| 2018-05-19 | $0.04828 | $0.05524 | $0.04600 | $0.05310 | $546,860 | $44,695,157 |
| 2018-05-20 | $0.05312 | $0.05653 | $0.05182 | $0.05500 | $543,161 | $46,294,819 |
| 2018-05-21 | $0.05518 | $0.05521 | $0.04847 | $0.05134 | $674,036 | $43,216,623 |
| 2018-05-22 | $0.05114 | $0.05212 | $0.04747 | $0.04840 | $409,792 | $40,736,491 |
| 2018-05-23 | $0.04818 | $0.04849 | $0.03613 | $0.03774 | $325,517 | $31,770,339 |
| 2018-05-24 | $0.03744 | $0.04207 | $0.03368 | $0.04128 | $397,741 | $34,747,861 |
| 2018-05-25 | $0.04137 | $0.04174 | $0.03833 | $0.03926 | $381,033 | $33,046,011 |
| 2018-05-26 | $0.03927 | $0.04207 | $0.03905 | $0.04011 | $377,876 | $33,760,320 |
| 2018-05-27 | $0.04016 | $0.04016 | $0.03786 | $0.03933 | $243,161 | $33,103,671 |
| 2018-05-28 | $0.03936 | $0.03964 | $0.03522 | $0.03658 | $227,922 | $30,792,562 |
| 2018-05-29 | $0.03681 | $0.03846 | $0.03446 | $0.03712 | $361,212 | $31,242,140 |
| 2018-05-30 | $0.03713 | $0.04257 | $0.03579 | $0.03658 | $356,889 | $30,793,235 |
| 2018-05-31 | $0.03656 | $0.03893 | $0.03617 | $0.03722 | $207,296 | $31,326,400 |