BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0003861 | $0.0004848 | $0.0003121 | $0.0003129 | $5,736.62 | $263,354 |
| 2019-03-02 | $0.0003092 | $0.0003092 | $0.0002461 | $0.0002720 | $6,354.94 | $228,956 |
| 2019-03-03 | $0.0002721 | $0.0002721 | $0.0002369 | $0.0002496 | $998.38 | $210,078 |
| 2019-03-04 | $0.0002495 | $0.0002762 | $0.0002238 | $0.0002275 | $4,416.65 | $191,531 |
| 2019-03-05 | $0.0002280 | $0.0003058 | $0.0002272 | $0.0002612 | $4,121.41 | $219,846 |
| 2019-03-06 | $0.0002614 | $0.0002648 | $0.0002152 | $0.0002255 | $3,299.20 | $189,848 |
| 2019-03-07 | $0.0002590 | $0.0003241 | $0.0002139 | $0.0002739 | $2,782.65 | $230,587 |
| 2019-03-08 | $0.0002745 | $0.0004437 | $0.0001900 | $0.0002311 | $4,090.99 | $194,544 |
| 2019-03-09 | $0.0002309 | $0.0002737 | $0.0002186 | $0.0002523 | $698.61 | $212,347 |
| 2019-03-10 | $0.0002528 | $0.0002791 | $0.0002116 | $0.0002262 | $1,923.91 | $190,389 |
| 2019-03-11 | $0.0002263 | $0.0002408 | $0.0002004 | $0.0002280 | $2,382.32 | $191,885 |
| 2019-03-12 | $0.0002282 | $0.0002934 | $0.0002061 | $0.0002664 | $2,385.27 | $224,198 |
| 2019-03-13 | $0.0002664 | $0.0002664 | $0.0002095 | $0.0002229 | $1,519.30 | $187,615 |
| 2019-03-14 | $0.0002676 | $0.0002773 | $0.0002321 | $0.0002496 | $1,289.48 | $210,089 |
| 2019-03-15 | $0.0002502 | $0.0003180 | $0.0002484 | $0.0003082 | $2,040.42 | $259,465 |
| 2019-03-16 | $0.0003087 | $0.0003201 | $0.0002262 | $0.0002611 | $1,197.79 | $219,813 |
| 2019-03-17 | $0.0002609 | $0.0002885 | $0.0002209 | $0.0002360 | $843.22 | $198,611 |
| 2019-03-18 | $0.0002362 | $0.0003196 | $0.0002169 | $0.0002810 | $2,005.91 | $236,506 |
| 2019-03-19 | $0.0002808 | $0.0002839 | $0.0002040 | $0.0002406 | $1,163.50 | $202,557 |
| 2019-03-20 | $0.0002407 | $0.0002535 | $0.0002085 | $0.0002214 | $1,060.57 | $186,363 |
| 2019-03-21 | $0.0002214 | $0.0002461 | $0.0002146 | $0.0002375 | $1,242.86 | $199,897 |
| 2019-03-22 | $0.0002373 | $0.0002940 | $0.0002166 | $0.0002848 | $1,224.44 | $239,716 |
| 2019-03-23 | $0.0002844 | $0.0002871 | $0.0001481 | $0.0001587 | $1,540.65 | $133,606 |
| 2019-03-24 | $0.0001588 | $0.0002109 | $0.0001541 | $0.0001545 | $885.72 | $130,030 |
| 2019-03-25 | $0.0001546 | $0.0001990 | $0.0001542 | $0.0001753 | $1,165.34 | $147,561 |
| 2019-03-26 | $0.0001755 | $0.0001846 | $0.0001175 | $0.0001504 | $1,450.18 | $126,637 |
| 2019-03-27 | $0.0001505 | $0.0002239 | $0.0001415 | $0.0001696 | $3,272.53 | $142,762 |
| 2019-03-28 | $0.0001696 | $0.0002176 | $0.0001579 | $0.0002050 | $2,495.78 | $172,558 |
| 2019-03-29 | $0.0002050 | $0.0002071 | $0.0001480 | $0.0001569 | $1,882.24 | $132,045 |
| 2019-03-30 | $0.0001569 | $0.0001940 | $0.0001508 | $0.0001888 | $8,660.18 | $158,917 |
| 2019-03-31 | $0.0001888 | $0.0002417 | $0.0001723 | $0.0002380 | $9,945.91 | $200,311 |