BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002005 | $0.002330 | $0.002005 | $0.002169 | $39,616.00 | $1,825,832 |
| 2018-11-02 | $0.002170 | $0.002648 | $0.002152 | $0.002455 | $26,256.70 | $2,066,855 |
| 2018-11-03 | $0.002454 | $0.002641 | $0.002362 | $0.002574 | $14,146.50 | $2,166,921 |
| 2018-11-04 | $0.002585 | $0.002811 | $0.002585 | $0.002810 | $9,940.56 | $2,365,252 |
| 2018-11-05 | $0.002814 | $0.002859 | $0.002514 | $0.002600 | $48,364.30 | $2,188,907 |
| 2018-11-06 | $0.002592 | $0.002740 | $0.002335 | $0.002702 | $39,770.50 | $2,276,574 |
| 2018-11-07 | $0.002708 | $0.002755 | $0.002370 | $0.002391 | $19,483.60 | $2,012,740 |
| 2018-11-08 | $0.002390 | $0.002477 | $0.002152 | $0.002193 | $51,063.20 | $1,845,596 |
| 2018-11-09 | $0.002192 | $0.002288 | $0.002049 | $0.002168 | $42,138.10 | $1,824,998 |
| 2018-11-10 | $0.002167 | $0.002423 | $0.002101 | $0.002287 | $18,457.10 | $1,925,300 |
| 2018-11-11 | $0.002284 | $0.002512 | $0.002266 | $0.002435 | $22,914.90 | $2,050,012 |
| 2018-11-12 | $0.002433 | $0.002497 | $0.002358 | $0.002369 | $21,721.90 | $1,994,045 |
| 2018-11-13 | $0.002371 | $0.002440 | $0.002151 | $0.002270 | $40,767.50 | $1,911,108 |
| 2018-11-14 | $0.002269 | $0.002289 | $0.001969 | $0.002050 | $26,700.30 | $1,725,581 |
| 2018-11-15 | $0.002058 | $0.002085 | $0.001874 | $0.001968 | $34,124.50 | $1,656,651 |
| 2018-11-16 | $0.001970 | $0.002082 | $0.001888 | $0.001957 | $41,916.40 | $1,647,324 |
| 2018-11-17 | $0.001956 | $0.002059 | $0.001955 | $0.001989 | $30,325.30 | $1,674,428 |
| 2018-11-18 | $0.001989 | $0.002091 | $0.001987 | $0.002079 | $7,060.39 | $1,750,370 |
| 2018-11-19 | $0.002080 | $0.002087 | $0.001665 | $0.001693 | $36,747.10 | $1,425,080 |
| 2018-11-20 | $0.001683 | $0.001713 | $0.001461 | $0.001609 | $18,227.40 | $1,354,138 |
| 2018-11-21 | $0.001615 | $0.001704 | $0.001544 | $0.001601 | $28,457.70 | $1,347,303 |
| 2018-11-22 | $0.001601 | $0.001656 | $0.001458 | $0.001458 | $23,253.10 | $1,226,918 |
| 2018-11-23 | $0.001448 | $0.001481 | $0.001352 | $0.001387 | $4,932.14 | $1,167,517 |
| 2018-11-24 | $0.001385 | $0.001460 | $0.001294 | $0.001351 | $4,872.12 | $1,137,071 |
| 2018-11-25 | $0.001297 | $0.001459 | $0.001169 | $0.001268 | $3,162.25 | $1,066,920 |
| 2018-11-26 | $0.001265 | $0.001374 | $0.001201 | $0.001246 | $9,157.97 | $1,049,151 |
| 2018-11-27 | $0.001245 | $0.001352 | $0.001191 | $0.001322 | $39,027.10 | $1,112,921 |
| 2018-11-28 | $0.001325 | $0.001460 | $0.001260 | $0.001430 | $40,780.30 | $1,203,518 |
| 2018-11-29 | $0.001433 | $0.001478 | $0.001283 | $0.001430 | $32,209.30 | $1,203,530 |
| 2018-11-30 | $0.001418 | $0.001443 | $0.001237 | $0.001254 | $29,058.89 | $1,055,509 |