BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0002157 | $0.0003210 | $0.0001818 | $0.0002118 | $0.4246 | $178,307 |
| 2019-06-02 | $0.0002118 | $0.0003264 | $0.0002048 | $0.0002237 | $49.03 | $188,307 |
| 2019-06-03 | $0.0002237 | $0.0004831 | $0.0002006 | $0.0002386 | $125.09 | $200,813 |
| 2019-06-04 | $0.0002385 | $0.0003563 | $0.0001930 | $0.0003494 | $51.84 | $294,062 |
| 2019-06-05 | $0.0003494 | $0.0003936 | $0.0001893 | $0.0003802 | $33.82 | $320,063 |
| 2019-06-06 | $0.0003802 | $0.0003843 | $0.0001757 | $0.0002457 | $100.42 | $206,850 |
| 2019-06-07 | $0.0002458 | $0.0002502 | $0.0001749 | $0.0001779 | $21.87 | $149,741 |
| 2019-06-08 | $0.0001778 | $0.0002435 | $0.0001728 | $0.0001884 | $3.07 | $158,593 |
| 2019-06-09 | $0.0001884 | $0.0002431 | $0.0001605 | $0.0001747 | $2.49 | $147,068 |
| 2019-06-10 | $0.0001747 | $0.0001867 | $0.0001719 | $0.0001831 | $1.75 | $154,162 |
| 2019-06-11 | $0.0001833 | $0.0003612 | $0.0001801 | $0.0001850 | $12.87 | $155,753 |
| 2019-06-12 | $0.0001850 | $0.0001883 | $0.0001472 | $0.0001717 | $9.89 | $144,563 |
| 2019-06-13 | $0.0001718 | $0.0002027 | $0.0001706 | $0.0001976 | $3.94 | $166,325 |
| 2019-06-14 | $0.0001977 | $0.0002028 | $0.0001484 | $0.0001760 | $62.29 | $148,127 |
| 2019-06-15 | $0.0001760 | $0.0001882 | $0.0001702 | $0.0001857 | $35.74 | $156,329 |
| 2019-06-16 | $0.0001857 | $0.0001884 | $0.0001655 | $0.0001688 | $41.11 | $142,058 |
| 2019-06-17 | $0.0001688 | $0.0003073 | $0.0001687 | $0.0001862 | $60.56 | $156,732 |
| 2019-06-18 | $0.0001862 | $0.0001864 | $0.0001567 | $0.0001808 | $27.35 | $152,218 |
| 2019-06-19 | $0.0001809 | $0.0001834 | $0.0001808 | $0.0001833 | $0 | $154,319 |
| 2019-06-20 | $0.0001833 | $0.0003393 | $0.0001833 | $0.0003365 | $153.92 | $283,231 |
| 2019-06-21 | $0.0003363 | $0.0003632 | $0.0002400 | $0.0002803 | $4.64 | $235,919 |
| 2019-06-22 | $0.0002804 | $0.0002906 | $0.0002014 | $0.0002173 | $54.52 | $182,941 |
| 2019-06-23 | $0.0002174 | $0.0002206 | $0.0002120 | $0.0002156 | $24.48 | $181,456 |
| 2019-06-24 | $0.0002156 | $0.0002548 | $0.0002127 | $0.0002437 | $1.76 | $205,095 |
| 2019-06-25 | $0.0002437 | $0.0002460 | $0.0001823 | $0.0002329 | $5.76 | $196,005 |
| 2019-06-26 | $0.0002329 | $0.0002731 | $0.0002325 | $0.0002641 | $73.46 | $222,344 |
| 2019-06-27 | $0.0002641 | $0.0002678 | $0.0002074 | $0.0002401 | $46.87 | $202,097 |
| 2019-06-28 | $0.0002404 | $0.0002750 | $0.0002395 | $0.0002584 | $47.07 | $217,520 |
| 2019-06-29 | $0.0002586 | $0.0002612 | $0.0002385 | $0.0002608 | $55.30 | $219,558 |
| 2019-06-30 | $0.0002606 | $0.0002636 | $0.0002203 | $0.0002203 | $46.19 | $185,445 |