BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0001609 | $0.0001787 | $0.0001573 | $0.0001734 | $1,442.64 | $145,921 |
| 2019-05-02 | $0.0001733 | $0.0001814 | $0.0001676 | $0.0001695 | $1,811.50 | $142,662 |
| 2019-05-03 | $0.0001694 | $0.0002436 | $0.0001684 | $0.0002341 | $1,645.52 | $197,090 |
| 2019-05-04 | $0.0002341 | $0.0002380 | $0.0001626 | $0.0001644 | $2,674.89 | $138,351 |
| 2019-05-05 | $0.0001644 | $0.0002447 | $0.0001631 | $0.0001785 | $1,970.80 | $150,262 |
| 2019-05-06 | $0.0001786 | $0.0002098 | $0.0001748 | $0.0001905 | $2,290.01 | $160,318 |
| 2019-05-07 | $0.0001904 | $0.0001989 | $0.0001839 | $0.0001842 | $2,172.79 | $155,058 |
| 2019-05-08 | $0.0001835 | $0.0001863 | $0.0001520 | $0.0001618 | $2,365.07 | $136,232 |
| 2019-05-09 | $0.0001617 | $0.0001737 | $0.0001503 | $0.0001544 | $1,413.78 | $129,956 |
| 2019-05-10 | $0.0001544 | $0.0001646 | $0.0001372 | $0.0001645 | $1,627.83 | $138,463 |
| 2019-05-11 | $0.0001645 | $0.0001847 | $0.0001490 | $0.0001782 | $912.84 | $149,976 |
| 2019-05-12 | $0.0001780 | $0.0002230 | $0.0001564 | $0.0001957 | $1,708.46 | $164,760 |
| 2019-05-13 | $0.0001957 | $0.0002478 | $0.0001924 | $0.0002345 | $1,717.62 | $197,352 |
| 2019-05-14 | $0.0002346 | $0.0002540 | $0.0002083 | $0.0002457 | $980.66 | $206,817 |
| 2019-05-15 | $0.0002458 | $0.0002639 | $0.0002104 | $0.0002154 | $2,117.15 | $181,272 |
| 2019-05-16 | $0.0002153 | $0.0002725 | $0.0002147 | $0.0002460 | $1,914.25 | $207,050 |
| 2019-05-17 | $0.0002461 | $0.0002590 | $0.0001832 | $0.0002150 | $1,322.58 | $180,978 |
| 2019-05-18 | $0.0002150 | $0.0002312 | $0.0001894 | $0.0001946 | $1,544.01 | $163,771 |
| 2019-05-19 | $0.0001944 | $0.0002328 | $0.0001927 | $0.0002282 | $814.00 | $192,086 |
| 2019-05-20 | $0.0002282 | $0.0002283 | $0.0001911 | $0.0002136 | $1,273.09 | $179,772 |
| 2019-05-21 | $0.0002136 | $0.0002417 | $0.0002064 | $0.0002193 | $794.14 | $184,606 |
| 2019-05-22 | $0.0002193 | $0.0002564 | $0.0002155 | $0.0002173 | $1,787.35 | $182,890 |
| 2019-05-23 | $0.0002175 | $0.0002917 | $0.0001974 | $0.0002027 | $1,012.21 | $170,582 |
| 2019-05-24 | $0.0002025 | $0.0002250 | $0.0001956 | $0.0002210 | $293.05 | $186,016 |
| 2019-05-25 | $0.0002210 | $0.0002668 | $0.0002067 | $0.0002634 | $10.30 | $221,745 |
| 2019-05-26 | $0.0002634 | $0.0002677 | $0.0002125 | $0.0002134 | $54.56 | $179,591 |
| 2019-05-27 | $0.0002132 | $0.0004317 | $0.0002124 | $0.0002927 | $1,033.69 | $246,348 |
| 2019-05-28 | $0.0002924 | $0.0003473 | $0.0002299 | $0.0002306 | $662.16 | $194,068 |
| 2019-05-29 | $0.0002305 | $0.0002735 | $0.0001880 | $0.0002607 | $889.81 | $219,405 |
| 2019-05-30 | $0.0002607 | $0.0002749 | $0.0002045 | $0.0002660 | $41.08 | $223,869 |
| 2019-05-31 | $0.0002660 | $0.0002695 | $0.0001859 | $0.0002157 | $48.77 | $181,555 |