BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01234 | $0.01748 | $0.01133 | $0.01748 | $138,134 | $14,716,568 |
| 2018-09-02 | $0.01515 | $0.01850 | $0.01134 | $0.01173 | $205,975 | $9,871,455 |
| 2018-09-03 | $0.01122 | $0.01546 | $0.01120 | $0.01266 | $177,160 | $10,653,946 |
| 2018-09-04 | $0.01312 | $0.01402 | $0.009998 | $0.01014 | $296,960 | $8,539,385 |
| 2018-09-05 | $0.01015 | $0.01252 | $0.009216 | $0.01252 | $207,017 | $10,536,521 |
| 2018-09-06 | $0.01253 | $0.01324 | $0.01035 | $0.01267 | $184,744 | $10,661,016 |
| 2018-09-07 | $0.01268 | $0.01554 | $0.01128 | $0.01192 | $188,030 | $10,037,227 |
| 2018-09-08 | $0.01192 | $0.02194 | $0.01127 | $0.01408 | $153,866 | $11,853,109 |
| 2018-09-09 | $0.01410 | $0.01636 | $0.01079 | $0.01612 | $130,057 | $13,570,508 |
| 2018-09-10 | $0.01612 | $0.01658 | $0.01126 | $0.01223 | $174,483 | $10,294,294 |
| 2018-09-11 | $0.01219 | $0.01378 | $0.01065 | $0.01338 | $160,525 | $11,261,956 |
| 2018-09-12 | $0.01339 | $0.01672 | $0.01182 | $0.01558 | $121,169 | $13,112,939 |
| 2018-09-13 | $0.01557 | $0.01679 | $0.01008 | $0.01008 | $163,582 | $8,488,680 |
| 2018-09-14 | $0.01007 | $0.01421 | $0.008946 | $0.01421 | $133,158 | $11,962,535 |
| 2018-09-15 | $0.01394 | $0.01669 | $0.01353 | $0.01491 | $137,903 | $12,547,880 |
| 2018-09-16 | $0.01401 | $0.01972 | $0.01347 | $0.01745 | $111,584 | $14,689,684 |
| 2018-09-17 | $0.01825 | $0.01859 | $0.01314 | $0.01464 | $142,034 | $12,326,419 |
| 2018-09-18 | $0.01464 | $0.01903 | $0.01434 | $0.01861 | $107,330 | $15,663,323 |
| 2018-09-19 | $0.01863 | $0.01982 | $0.003805 | $0.004983 | $89,741.40 | $4,194,795 |
| 2018-09-20 | $0.004987 | $0.004987 | $0.003983 | $0.004552 | $123,721 | $3,831,467 |
| 2018-09-21 | $0.004556 | $0.004791 | $0.004139 | $0.004584 | $117,655 | $3,858,176 |
| 2018-09-22 | $0.004606 | $0.004716 | $0.004298 | $0.004472 | $60,310.60 | $3,764,238 |
| 2018-09-23 | $0.004472 | $0.004695 | $0.004257 | $0.004659 | $108,929 | $3,921,323 |
| 2018-09-24 | $0.004666 | $0.004754 | $0.004293 | $0.004321 | $103,474 | $3,637,118 |
| 2018-09-25 | $0.004315 | $0.004315 | $0.003814 | $0.004220 | $81,936.30 | $3,551,951 |
| 2018-09-26 | $0.004225 | $0.004243 | $0.003929 | $0.004037 | $112,530 | $3,398,065 |
| 2018-09-27 | $0.004038 | $0.004135 | $0.003873 | $0.004112 | $120,152 | $3,461,178 |
| 2018-09-28 | $0.004111 | $0.004242 | $0.003872 | $0.003955 | $116,387 | $3,329,067 |
| 2018-09-29 | $0.003964 | $0.004251 | $0.003771 | $0.004232 | $41,653.40 | $3,562,566 |
| 2018-09-30 | $0.004230 | $0.004354 | $0.003786 | $0.003960 | $110,760 | $3,333,091 |