BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02760 | $0.02854 | $0.02586 | $0.02637 | $607,591 | $22,196,611 |
| 2018-07-02 | $0.02638 | $0.02696 | $0.02450 | $0.02668 | $412,608 | $22,457,301 |
| 2018-07-03 | $0.02668 | $0.02792 | $0.02468 | $0.02470 | $618,404 | $20,793,245 |
| 2018-07-04 | $0.02470 | $0.02689 | $0.02423 | $0.02629 | $481,044 | $22,128,682 |
| 2018-07-05 | $0.02602 | $0.02725 | $0.02389 | $0.02467 | $577,425 | $20,761,848 |
| 2018-07-06 | $0.02455 | $0.02507 | $0.02382 | $0.02435 | $415,194 | $20,496,023 |
| 2018-07-07 | $0.02420 | $0.02471 | $0.02228 | $0.02363 | $427,938 | $19,887,186 |
| 2018-07-08 | $0.02362 | $0.02483 | $0.02098 | $0.02207 | $342,416 | $18,575,655 |
| 2018-07-09 | $0.02200 | $0.02322 | $0.02087 | $0.02221 | $470,346 | $18,691,395 |
| 2018-07-10 | $0.02218 | $0.02443 | $0.02071 | $0.02191 | $384,840 | $18,444,005 |
| 2018-07-11 | $0.02192 | $0.02396 | $0.02103 | $0.02331 | $649,228 | $19,622,960 |
| 2018-07-12 | $0.02331 | $0.02705 | $0.02101 | $0.02424 | $405,807 | $20,403,683 |
| 2018-07-13 | $0.02427 | $0.02493 | $0.02081 | $0.02126 | $750,032 | $17,893,669 |
| 2018-07-14 | $0.02126 | $0.02307 | $0.02020 | $0.02114 | $369,051 | $17,792,406 |
| 2018-07-15 | $0.02045 | $0.02266 | $0.02016 | $0.02205 | $564,302 | $18,558,988 |
| 2018-07-16 | $0.02206 | $0.02589 | $0.02157 | $0.02388 | $435,694 | $20,101,579 |
| 2018-07-17 | $0.02391 | $0.02747 | $0.02201 | $0.02358 | $435,713 | $19,849,307 |
| 2018-07-18 | $0.02358 | $0.02472 | $0.02301 | $0.02376 | $399,027 | $20,000,233 |
| 2018-07-19 | $0.02378 | $0.02522 | $0.02313 | $0.02486 | $343,447 | $20,928,514 |
| 2018-07-20 | $0.02486 | $0.02515 | $0.02289 | $0.02392 | $448,089 | $20,132,556 |
| 2018-07-21 | $0.02383 | $0.02614 | $0.02289 | $0.02494 | $534,181 | $20,993,834 |
| 2018-07-22 | $0.02500 | $0.02646 | $0.02447 | $0.02532 | $523,155 | $21,316,477 |
| 2018-07-23 | $0.02532 | $0.02829 | $0.02492 | $0.02767 | $458,627 | $23,287,940 |
| 2018-07-24 | $0.02769 | $0.02995 | $0.02709 | $0.02914 | $976,021 | $24,527,501 |
| 2018-07-25 | $0.02907 | $0.03187 | $0.02771 | $0.02862 | $488,100 | $24,093,747 |
| 2018-07-26 | $0.02860 | $0.03111 | $0.02643 | $0.02699 | $542,402 | $22,718,412 |
| 2018-07-27 | $0.02698 | $0.02936 | $0.02486 | $0.02691 | $396,653 | $22,649,641 |
| 2018-07-28 | $0.02689 | $0.02764 | $0.02571 | $0.02646 | $448,841 | $22,272,116 |
| 2018-07-29 | $0.02649 | $0.02685 | $0.02432 | $0.02542 | $386,127 | $21,393,750 |
| 2018-07-30 | $0.02542 | $0.02632 | $0.02197 | $0.02250 | $608,952 | $18,935,503 |
| 2018-07-31 | $0.02262 | $0.02301 | $0.02097 | $0.02128 | $326,858 | $17,909,578 |