BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02127 | $0.02218 | $0.01924 | $0.02083 | $388,175 | $17,533,989 |
| 2018-08-02 | $0.02083 | $0.02240 | $0.01901 | $0.01929 | $504,453 | $16,240,809 |
| 2018-08-03 | $0.01926 | $0.02031 | $0.01853 | $0.02018 | $324,104 | $16,988,619 |
| 2018-08-04 | $0.02014 | $0.02040 | $0.01888 | $0.01945 | $324,238 | $16,370,186 |
| 2018-08-05 | $0.01945 | $0.02116 | $0.01895 | $0.01928 | $314,451 | $16,228,014 |
| 2018-08-06 | $0.01929 | $0.02104 | $0.01744 | $0.01760 | $583,330 | $14,818,335 |
| 2018-08-07 | $0.01754 | $0.01903 | $0.01564 | $0.01729 | $415,431 | $14,555,962 |
| 2018-08-08 | $0.01730 | $0.02110 | $0.01591 | $0.01665 | $609,248 | $14,016,653 |
| 2018-08-09 | $0.01667 | $0.01803 | $0.01604 | $0.01776 | $399,612 | $14,949,817 |
| 2018-08-10 | $0.01749 | $0.01817 | $0.01526 | $0.01629 | $332,509 | $13,710,677 |
| 2018-08-11 | $0.01697 | $0.01713 | $0.01476 | $0.01486 | $411,160 | $12,506,048 |
| 2018-08-12 | $0.01487 | $0.01613 | $0.01410 | $0.01585 | $277,997 | $13,343,674 |
| 2018-08-13 | $0.01579 | $0.01770 | $0.01427 | $0.01463 | $372,457 | $12,313,372 |
| 2018-08-14 | $0.01439 | $0.01442 | $0.01242 | $0.01425 | $276,834 | $11,992,833 |
| 2018-08-15 | $0.01428 | $0.01513 | $0.01341 | $0.01432 | $319,941 | $12,052,345 |
| 2018-08-16 | $0.01431 | $0.01573 | $0.01313 | $0.01532 | $240,110 | $12,898,809 |
| 2018-08-17 | $0.01536 | $0.01664 | $0.01301 | $0.01353 | $391,766 | $11,389,719 |
| 2018-08-18 | $0.01353 | $0.01744 | $0.01353 | $0.01562 | $270,354 | $13,150,744 |
| 2018-08-19 | $0.01552 | $0.01564 | $0.01414 | $0.01459 | $266,237 | $12,279,028 |
| 2018-08-20 | $0.01459 | $0.01622 | $0.01316 | $0.01375 | $313,345 | $11,573,221 |
| 2018-08-21 | $0.01373 | $0.01649 | $0.01333 | $0.01476 | $265,506 | $12,427,092 |
| 2018-08-22 | $0.01474 | $0.01493 | $0.01330 | $0.01455 | $253,545 | $12,248,052 |
| 2018-08-23 | $0.01456 | $0.01590 | $0.01285 | $0.01349 | $256,868 | $11,353,692 |
| 2018-08-24 | $0.01436 | $0.01905 | $0.01333 | $0.01517 | $218,093 | $12,768,674 |
| 2018-08-25 | $0.01516 | $0.01526 | $0.01338 | $0.01485 | $224,764 | $12,498,557 |
| 2018-08-26 | $0.01487 | $0.01683 | $0.01362 | $0.01366 | $261,965 | $11,495,443 |
| 2018-08-27 | $0.01364 | $0.01450 | $0.01293 | $0.01399 | $253,134 | $11,772,547 |
| 2018-08-28 | $0.01399 | $0.01558 | $0.01282 | $0.01366 | $286,233 | $11,496,369 |
| 2018-08-29 | $0.01369 | $0.01432 | $0.01258 | $0.01372 | $235,318 | $11,548,221 |
| 2018-08-30 | $0.01373 | $0.01433 | $0.01221 | $0.01339 | $254,547 | $11,268,086 |
| 2018-08-31 | $0.01340 | $0.01431 | $0.01179 | $0.01242 | $256,841 | $10,458,491 |