BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001257 | $0.001329 | $0.001242 | $0.001313 | $24,660.54 | $1,105,253 |
| 2018-12-02 | $0.001308 | $0.001353 | $0.001222 | $0.001223 | $14,603.95 | $1,029,797 |
| 2018-12-03 | $0.001223 | $0.001226 | $0.001021 | $0.001097 | $33,042.70 | $923,370 |
| 2018-12-04 | $0.001095 | $0.001127 | $0.001051 | $0.001081 | $31,660.03 | $910,223 |
| 2018-12-05 | $0.001083 | $0.001086 | $0.001002 | $0.001003 | $17,895.04 | $844,014 |
| 2018-12-06 | $0.001001 | $0.001010 | $0.0008069 | $0.0008069 | $21,501.76 | $679,229 |
| 2018-12-07 | $0.0008055 | $0.0008861 | $0.0007318 | $0.0008617 | $17,075.86 | $725,368 |
| 2018-12-08 | $0.0008604 | $0.0008951 | $0.0007364 | $0.0007800 | $14,014.97 | $656,593 |
| 2018-12-09 | $0.0007772 | $0.0008540 | $0.0007571 | $0.0008083 | $11,266.06 | $680,364 |
| 2018-12-10 | $0.0008069 | $0.0008175 | $0.0007130 | $0.0007177 | $14,946.52 | $604,120 |
| 2018-12-11 | $0.0007170 | $0.0007622 | $0.0006768 | $0.0007210 | $14,499.39 | $606,933 |
| 2018-12-12 | $0.0007200 | $0.0007625 | $0.0006953 | $0.0007255 | $13,456.77 | $610,652 |
| 2018-12-13 | $0.0007218 | $0.0007517 | $0.0006839 | $0.0006905 | $10,144.92 | $581,261 |
| 2018-12-14 | $0.0006920 | $0.0007052 | $0.0006526 | $0.0006604 | $11,303.63 | $555,905 |
| 2018-12-15 | $0.0006604 | $0.0006919 | $0.0006512 | $0.0006836 | $12,731.03 | $575,444 |
| 2018-12-16 | $0.0006836 | $0.0007322 | $0.0006680 | $0.0006680 | $4,811.06 | $562,259 |
| 2018-12-17 | $0.0006688 | $0.0007948 | $0.0006687 | $0.0007498 | $9,195.92 | $631,158 |
| 2018-12-18 | $0.0007496 | $0.0008506 | $0.0006712 | $0.0008484 | $6,994.81 | $714,103 |
| 2018-12-19 | $0.0008524 | $0.0008782 | $0.0007270 | $0.0007397 | $7,332.13 | $622,600 |
| 2018-12-20 | $0.0007384 | $0.0008735 | $0.0006637 | $0.0007881 | $7,181.73 | $663,397 |
| 2018-12-21 | $0.0007865 | $0.0008521 | $0.0006295 | $0.0006659 | $7,072.83 | $560,549 |
| 2018-12-22 | $0.0006957 | $0.0007608 | $0.0006397 | $0.0007518 | $4,977.76 | $632,819 |
| 2018-12-23 | $0.0007409 | $0.0008345 | $0.0007409 | $0.0007751 | $6,984.61 | $652,440 |
| 2018-12-24 | $0.0007752 | $0.0008937 | $0.0007493 | $0.0008084 | $5,907.51 | $680,455 |
| 2018-12-25 | $0.0008135 | $0.0008379 | $0.0006959 | $0.0007622 | $37,101.47 | $641,594 |
| 2018-12-26 | $0.0007695 | $0.001088 | $0.0006585 | $0.001083 | $39,156.04 | $911,217 |
| 2018-12-27 | $0.001083 | $0.001294 | $0.0006068 | $0.0007468 | $24,323.63 | $628,649 |
| 2018-12-28 | $0.0007479 | $0.0007621 | $0.0005997 | $0.0007232 | $30,133.80 | $608,718 |
| 2018-12-29 | $0.0007258 | $0.0009437 | $0.0006995 | $0.0008532 | $24,706.47 | $718,131 |
| 2018-12-30 | $0.0008504 | $0.002563 | $0.0007130 | $0.001170 | $24,022.53 | $984,586 |
| 2018-12-31 | $0.001171 | $0.001488 | $0.0006874 | $0.001428 | $27,419.18 | $1,201,780 |