BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.003955 | $0.004010 | $0.003714 | $0.003849 | $92,524.00 | $3,240,155 |
| 2018-10-02 | $0.003845 | $0.003857 | $0.003465 | $0.003608 | $61,354.80 | $3,036,757 |
| 2018-10-03 | $0.003611 | $0.003611 | $0.003297 | $0.003328 | $73,637.30 | $2,801,011 |
| 2018-10-04 | $0.003328 | $0.003546 | $0.003210 | $0.003302 | $96,350.60 | $2,779,160 |
| 2018-10-05 | $0.003290 | $0.003464 | $0.003276 | $0.003340 | $65,538.90 | $2,811,053 |
| 2018-10-06 | $0.003343 | $0.003394 | $0.003207 | $0.003379 | $80,554.20 | $2,844,377 |
| 2018-10-07 | $0.003385 | $0.003420 | $0.003077 | $0.003116 | $57,287.30 | $2,622,436 |
| 2018-10-08 | $0.003082 | $0.003299 | $0.002986 | $0.003152 | $54,835.00 | $2,653,488 |
| 2018-10-09 | $0.003152 | $0.003303 | $0.003021 | $0.003105 | $84,813.00 | $2,613,548 |
| 2018-10-10 | $0.003071 | $0.003205 | $0.002795 | $0.002881 | $66,660.50 | $2,424,863 |
| 2018-10-11 | $0.002874 | $0.002888 | $0.002241 | $0.002241 | $64,158.90 | $1,886,184 |
| 2018-10-12 | $0.002239 | $0.002454 | $0.002186 | $0.002355 | $69,221.00 | $1,981,991 |
| 2018-10-13 | $0.002351 | $0.002577 | $0.002275 | $0.002307 | $40,887.60 | $1,941,941 |
| 2018-10-14 | $0.002305 | $0.002560 | $0.002254 | $0.002272 | $39,681.50 | $1,912,421 |
| 2018-10-15 | $0.002304 | $0.002478 | $0.002131 | $0.002227 | $48,806.10 | $1,874,476 |
| 2018-10-16 | $0.002220 | $0.002389 | $0.002140 | $0.002285 | $62,577.00 | $1,923,036 |
| 2018-10-17 | $0.002288 | $0.002289 | $0.001986 | $0.002045 | $39,587.80 | $1,721,456 |
| 2018-10-18 | $0.002045 | $0.002184 | $0.001895 | $0.001940 | $37,912.30 | $1,633,175 |
| 2018-10-19 | $0.001940 | $0.001987 | $0.001742 | $0.001762 | $38,334.10 | $1,482,941 |
| 2018-10-20 | $0.001758 | $0.001998 | $0.001753 | $0.001778 | $64,114.30 | $1,496,922 |
| 2018-10-21 | $0.001779 | $0.001949 | $0.001701 | $0.001766 | $29,335.90 | $1,486,359 |
| 2018-10-22 | $0.001766 | $0.001906 | $0.001615 | $0.001829 | $61,070.70 | $1,539,548 |
| 2018-10-23 | $0.001836 | $0.001892 | $0.001715 | $0.001730 | $33,051.20 | $1,456,031 |
| 2018-10-24 | $0.001730 | $0.001768 | $0.001669 | $0.001703 | $33,185.80 | $1,433,211 |
| 2018-10-25 | $0.001703 | $0.001836 | $0.001676 | $0.001785 | $54,455.80 | $1,502,284 |
| 2018-10-26 | $0.001781 | $0.001928 | $0.001706 | $0.001864 | $34,056.60 | $1,569,262 |
| 2018-10-27 | $0.001866 | $0.001894 | $0.001651 | $0.001864 | $18,863.00 | $1,569,346 |
| 2018-10-28 | $0.001861 | $0.001869 | $0.001626 | $0.001832 | $50,547.30 | $1,542,006 |
| 2018-10-29 | $0.001831 | $0.001904 | $0.001661 | $0.001801 | $42,051.30 | $1,515,988 |
| 2018-10-30 | $0.001802 | $0.002028 | $0.001633 | $0.002012 | $17,697.70 | $1,693,654 |
| 2018-10-31 | $0.002015 | $0.002039 | $0.001777 | $0.002005 | $42,439.50 | $1,687,703 |