BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0002379 | $0.0002663 | $0.0001516 | $0.0001647 | $10,122.37 | $138,622 |
| 2019-04-02 | $0.0001647 | $0.0002288 | $0.0001413 | $0.0001842 | $10,373.48 | $155,040 |
| 2019-04-03 | $0.0001842 | $0.0002604 | $0.0001562 | $0.0001660 | $3,051.66 | $139,705 |
| 2019-04-04 | $0.0001661 | $0.0002412 | $0.0001591 | $0.0001627 | $4,380.21 | $136,950 |
| 2019-04-05 | $0.0001627 | $0.0001908 | $0.0001497 | $0.0001639 | $4,645.15 | $137,992 |
| 2019-04-06 | $0.0001639 | $0.0001848 | $0.0001511 | $0.0001614 | $5,585.77 | $135,895 |
| 2019-04-07 | $0.0001614 | $0.0001819 | $0.0001463 | $0.0001574 | $3,804.33 | $132,470 |
| 2019-04-08 | $0.0001576 | $0.0001973 | $0.0001487 | $0.0001613 | $5,380.28 | $135,759 |
| 2019-04-09 | $0.0001613 | $0.0001924 | $0.0001509 | $0.0001617 | $4,426.28 | $136,096 |
| 2019-04-10 | $0.0001617 | $0.0001749 | $0.0001234 | $0.0001558 | $6,371.56 | $131,141 |
| 2019-04-11 | $0.0001559 | $0.0001781 | $0.0001315 | $0.0001405 | $4,464.05 | $118,291 |
| 2019-04-12 | $0.0001404 | $0.0001626 | $0.0001359 | $0.0001427 | $6,286.65 | $120,144 |
| 2019-04-13 | $0.0001396 | $0.0001619 | $0.0001383 | $0.0001415 | $14,222.29 | $119,080 |
| 2019-04-14 | $0.0001415 | $0.0001970 | $0.0001278 | $0.0001913 | $2,808.04 | $161,059 |
| 2019-04-15 | $0.0001913 | $0.0001934 | $0.0001471 | $0.0001585 | $3,235.41 | $133,398 |
| 2019-04-16 | $0.0001585 | $0.0001614 | $0.0001453 | $0.0001595 | $5,176.78 | $134,267 |
| 2019-04-17 | $0.0001594 | $0.0001719 | $0.0001513 | $0.0001679 | $5,012.07 | $141,318 |
| 2019-04-18 | $0.0001679 | $0.0001777 | $0.0001203 | $0.0001587 | $5,193.95 | $133,623 |
| 2019-04-19 | $0.0001588 | $0.0001954 | $0.0001540 | $0.0001581 | $5,806.92 | $133,041 |
| 2019-04-20 | $0.0001581 | $0.0002091 | $0.0001577 | $0.0001593 | $3,196.63 | $134,079 |
| 2019-04-21 | $0.0001593 | $0.0001611 | $0.0001217 | $0.0001548 | $3,356.39 | $130,297 |
| 2019-04-22 | $0.0001548 | $0.0001593 | $0.0001280 | $0.0001568 | $1,642.94 | $131,966 |
| 2019-04-23 | $0.0001568 | $0.0001638 | $0.0001491 | $0.0001528 | $3,540.42 | $128,638 |
| 2019-04-24 | $0.0001528 | $0.0001623 | $0.0001473 | $0.0001524 | $3,422.45 | $128,291 |
| 2019-04-25 | $0.0001524 | $0.0001621 | $0.0001473 | $0.0001479 | $3,109.63 | $124,535 |
| 2019-04-26 | $0.0001480 | $0.0001588 | $0.0001340 | $0.0001582 | $2,371.78 | $133,136 |
| 2019-04-27 | $0.0001582 | $0.0001629 | $0.0001532 | $0.0001606 | $2,663.28 | $135,216 |
| 2019-04-28 | $0.0001607 | $0.0001721 | $0.0001605 | $0.0001634 | $2,384.11 | $137,510 |
| 2019-04-29 | $0.0001634 | $0.0001691 | $0.0001576 | $0.0001641 | $3,117.89 | $138,135 |
| 2019-04-30 | $0.0001642 | $0.0001862 | $0.0001582 | $0.0001609 | $3,338.98 | $135,403 |