BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0006301 | $0.0006542 | $0.0005545 | $0.0005710 | $14,129.06 | $480,612 |
| 2019-02-02 | $0.0005703 | $0.0005846 | $0.0004711 | $0.0005107 | $24,683.66 | $429,895 |
| 2019-02-03 | $0.0005114 | $0.0005219 | $0.0004768 | $0.0005181 | $20,871.49 | $436,115 |
| 2019-02-04 | $0.0005187 | $0.0005187 | $0.0004524 | $0.0004877 | $13,871.35 | $410,510 |
| 2019-02-05 | $0.0004871 | $0.0004930 | $0.0004282 | $0.0004805 | $11,308.10 | $404,475 |
| 2019-02-06 | $0.0004807 | $0.0004807 | $0.0004271 | $0.0004370 | $9,325.26 | $367,876 |
| 2019-02-07 | $0.0004368 | $0.0004406 | $0.0004000 | $0.0004131 | $4,178.13 | $347,752 |
| 2019-02-08 | $0.0004136 | $0.0004742 | $0.0003981 | $0.0004717 | $6,388.01 | $397,036 |
| 2019-02-09 | $0.0004724 | $0.0006085 | $0.0004568 | $0.0005095 | $12,223.90 | $428,904 |
| 2019-02-10 | $0.0005090 | $0.0005407 | $0.0003978 | $0.0005265 | $3,779.12 | $443,144 |
| 2019-02-11 | $0.0005272 | $0.0005272 | $0.0004481 | $0.0004522 | $2,913.53 | $380,644 |
| 2019-02-12 | $0.0004517 | $0.0004517 | $0.0004271 | $0.0004328 | $1,296.86 | $364,340 |
| 2019-02-13 | $0.0004328 | $0.0004577 | $0.0004083 | $0.0004395 | $9,551.62 | $369,913 |
| 2019-02-14 | $0.0004390 | $0.0004488 | $0.0004101 | $0.0004323 | $783.69 | $363,887 |
| 2019-02-15 | $0.0004325 | $0.0004441 | $0.0003983 | $0.0003996 | $5,310.91 | $336,338 |
| 2019-02-16 | $0.0004002 | $0.0004223 | $0.0003994 | $0.0004070 | $6,401.50 | $342,611 |
| 2019-02-17 | $0.0004067 | $0.0004442 | $0.0004059 | $0.0004421 | $4,505.16 | $372,122 |
| 2019-02-18 | $0.0004404 | $0.0005118 | $0.0004402 | $0.0004749 | $5,178.22 | $399,741 |
| 2019-02-19 | $0.0004673 | $0.0004780 | $0.0004237 | $0.0004241 | $2,203.19 | $356,964 |
| 2019-02-20 | $0.0004238 | $0.0005750 | $0.0002919 | $0.0003933 | $7,208.31 | $331,056 |
| 2019-02-21 | $0.0003928 | $0.0003954 | $0.0003312 | $0.0003859 | $4,649.37 | $324,850 |
| 2019-02-22 | $0.0003863 | $0.0003971 | $0.0003661 | $0.0003891 | $5,948.93 | $327,561 |
| 2019-02-23 | $0.0003889 | $0.0004392 | $0.0003725 | $0.0004279 | $3,514.53 | $360,143 |
| 2019-02-24 | $0.0004278 | $0.0004416 | $0.0003530 | $0.0003858 | $2,112.56 | $324,777 |
| 2019-02-25 | $0.0003862 | $0.0004758 | $0.0003742 | $0.0003846 | $10,952.67 | $323,711 |
| 2019-02-26 | $0.0003843 | $0.0004167 | $0.0003052 | $0.0003517 | $3,273.69 | $296,001 |
| 2019-02-27 | $0.0003516 | $0.0003817 | $0.0003325 | $0.0003408 | $5,458.20 | $286,868 |
| 2019-02-28 | $0.0003353 | $0.0005638 | $0.0003346 | $0.0003861 | $3,181.00 | $325,014 |