BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001430 | $0.001527 | $0.0007918 | $0.0009733 | $18,053.95 | $819,289 |
| 2019-01-02 | $0.0009773 | $0.001005 | $0.0008453 | $0.0009079 | $19,965.62 | $764,186 |
| 2019-01-03 | $0.0009072 | $0.0009782 | $0.0008329 | $0.0009209 | $18,711.37 | $775,182 |
| 2019-01-04 | $0.0009096 | $0.0009316 | $0.0008732 | $0.0009165 | $23,606.13 | $771,413 |
| 2019-01-05 | $0.0009146 | $0.0009393 | $0.0008875 | $0.0008893 | $26,856.86 | $748,532 |
| 2019-01-06 | $0.0008882 | $0.001010 | $0.0008717 | $0.0009653 | $32,037.26 | $812,571 |
| 2019-01-07 | $0.0009661 | $0.0009691 | $0.0008644 | $0.0009042 | $34,412.98 | $761,094 |
| 2019-01-08 | $0.0009041 | $0.0009732 | $0.0008768 | $0.0008826 | $26,457.17 | $742,932 |
| 2019-01-09 | $0.0008831 | $0.0009380 | $0.0008642 | $0.0009302 | $36,231.33 | $782,957 |
| 2019-01-10 | $0.0009304 | $0.0009604 | $0.0007980 | $0.0008054 | $29,539.44 | $677,972 |
| 2019-01-11 | $0.0008039 | $0.003265 | $0.0007831 | $0.001396 | $33,617.11 | $1,175,460 |
| 2019-01-12 | $0.001395 | $0.001399 | $0.0007491 | $0.0008297 | $23,945.62 | $698,392 |
| 2019-01-13 | $0.0008288 | $0.001522 | $0.0008115 | $0.001048 | $24,612.12 | $882,457 |
| 2019-01-14 | $0.001050 | $0.001094 | $0.0007582 | $0.001091 | $27,764.84 | $918,118 |
| 2019-01-15 | $0.001090 | $0.001121 | $0.0008015 | $0.0009224 | $27,121.54 | $776,425 |
| 2019-01-16 | $0.0009212 | $0.001052 | $0.0007749 | $0.001024 | $31,866.99 | $861,868 |
| 2019-01-17 | $0.001024 | $0.001025 | $0.0007443 | $0.001007 | $30,374.35 | $847,885 |
| 2019-01-18 | $0.001007 | $0.001074 | $0.0007144 | $0.0008312 | $25,007.56 | $699,690 |
| 2019-01-19 | $0.0008333 | $0.0008853 | $0.0006678 | $0.0008335 | $29,035.53 | $701,600 |
| 2019-01-20 | $0.0008329 | $0.0008329 | $0.0006021 | $0.0006663 | $29,505.71 | $560,843 |
| 2019-01-21 | $0.0006663 | $0.0006967 | $0.0005773 | $0.0006501 | $28,512.38 | $547,204 |
| 2019-01-22 | $0.0006499 | $0.0006764 | $0.0005479 | $0.0005857 | $32,364.93 | $492,970 |
| 2019-01-23 | $0.0005857 | $0.0005894 | $0.0005427 | $0.0005587 | $25,970.48 | $470,238 |
| 2019-01-24 | $0.0005590 | $0.0005758 | $0.0005469 | $0.0005699 | $22,715.61 | $479,737 |
| 2019-01-25 | $0.0005707 | $0.0007172 | $0.0005546 | $0.0005669 | $9,749.33 | $477,158 |
| 2019-01-26 | $0.0005680 | $0.0005833 | $0.0005268 | $0.0005491 | $9,051.44 | $462,157 |
| 2019-01-27 | $0.0005484 | $0.0005756 | $0.0005332 | $0.0005402 | $14,097.30 | $454,733 |
| 2019-01-28 | $0.0005399 | $0.0005425 | $0.0004696 | $0.0005089 | $9,912.90 | $428,359 |
| 2019-01-29 | $0.0005120 | $0.0005291 | $0.0004775 | $0.0005064 | $13,299.18 | $426,235 |
| 2019-01-30 | $0.0005058 | $0.0005374 | $0.0004787 | $0.0005276 | $12,481.67 | $444,132 |
| 2019-01-31 | $0.0005277 | $0.0006668 | $0.0005066 | $0.0006296 | $14,042.61 | $529,926 |