BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.03728 | $0.03833 | $0.03470 | $0.03552 | $193,292 | $29,901,149 |
| 2018-06-02 | $0.03572 | $0.03776 | $0.03407 | $0.03473 | $370,945 | $29,237,176 |
| 2018-06-03 | $0.03470 | $0.03537 | $0.03077 | $0.03454 | $165,851 | $29,071,604 |
| 2018-06-04 | $0.03445 | $0.03484 | $0.02810 | $0.02866 | $208,471 | $24,122,956 |
| 2018-06-05 | $0.02864 | $0.05928 | $0.02815 | $0.04035 | $661,958 | $33,966,043 |
| 2018-06-06 | $0.04178 | $0.05254 | $0.03899 | $0.04922 | $535,339 | $41,433,544 |
| 2018-06-07 | $0.04922 | $0.05487 | $0.04309 | $0.04552 | $671,491 | $38,313,514 |
| 2018-06-08 | $0.04557 | $0.04675 | $0.04313 | $0.04449 | $765,717 | $37,447,101 |
| 2018-06-09 | $0.04449 | $0.04766 | $0.03857 | $0.03968 | $502,883 | $33,401,903 |
| 2018-06-10 | $0.04006 | $0.04014 | $0.03255 | $0.03284 | $587,511 | $27,646,858 |
| 2018-06-11 | $0.03329 | $0.03683 | $0.03243 | $0.03659 | $481,525 | $30,803,168 |
| 2018-06-12 | $0.03662 | $0.03662 | $0.03222 | $0.03245 | $473,260 | $27,314,535 |
| 2018-06-13 | $0.03269 | $0.03382 | $0.02988 | $0.03060 | $564,823 | $25,754,772 |
| 2018-06-14 | $0.03065 | $0.03383 | $0.03020 | $0.03331 | $489,867 | $28,035,157 |
| 2018-06-15 | $0.03329 | $0.03414 | $0.03174 | $0.03185 | $567,906 | $26,811,758 |
| 2018-06-16 | $0.03176 | $0.03336 | $0.03150 | $0.03171 | $425,924 | $26,695,007 |
| 2018-06-17 | $0.03175 | $0.03194 | $0.02921 | $0.03152 | $264,862 | $26,533,223 |
| 2018-06-18 | $0.03149 | $0.03796 | $0.02984 | $0.03301 | $746,978 | $27,782,211 |
| 2018-06-19 | $0.03275 | $0.03440 | $0.03144 | $0.03235 | $507,937 | $27,231,875 |
| 2018-06-20 | $0.03237 | $0.03301 | $0.03116 | $0.03161 | $431,055 | $26,611,337 |
| 2018-06-21 | $0.03166 | $0.03281 | $0.02829 | $0.02937 | $719,700 | $24,723,039 |
| 2018-06-22 | $0.02936 | $0.03245 | $0.02228 | $0.02942 | $851,465 | $24,767,905 |
| 2018-06-23 | $0.02944 | $0.03220 | $0.02797 | $0.02949 | $474,586 | $24,826,069 |
| 2018-06-24 | $0.02949 | $0.02951 | $0.02309 | $0.02375 | $218,834 | $19,993,246 |
| 2018-06-25 | $0.02364 | $0.02443 | $0.02313 | $0.02334 | $228,450 | $19,645,267 |
| 2018-06-26 | $0.02334 | $0.02466 | $0.02294 | $0.02378 | $317,485 | $20,013,027 |
| 2018-06-27 | $0.02357 | $0.02750 | $0.02344 | $0.02702 | $206,827 | $22,742,065 |
| 2018-06-28 | $0.02704 | $0.03098 | $0.02598 | $0.02678 | $261,643 | $22,540,213 |
| 2018-06-29 | $0.02678 | $0.02697 | $0.02405 | $0.02563 | $1,158,260 | $21,571,275 |
| 2018-06-30 | $0.02569 | $0.02779 | $0.02569 | $0.02758 | $346,456 | $23,214,455 |