BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0002203 | $0.0002302 | $0.0002013 | $0.0002215 | $38.28 | $186,422 |
| 2019-07-02 | $0.0002215 | $0.0003208 | $0.0002062 | $0.0003092 | $70.80 | $260,243 |
| 2019-07-03 | $0.0003092 | $0.0003443 | $0.0003092 | $0.0003365 | $0 | $283,211 |
| 2019-07-04 | $0.0003365 | $0.0003365 | $0.0002540 | $0.0002819 | $0.7790 | $237,278 |
| 2019-07-05 | $0.0002819 | $0.0004017 | $0.0002312 | $0.0004016 | $45.47 | $338,044 |
| 2019-07-06 | $0.0004016 | $0.0004517 | $0.0003236 | $0.0003255 | $42.77 | $274,003 |
| 2019-07-07 | $0.0003255 | $0.0003255 | $0.0002110 | $0.0002188 | $211.92 | $184,188 |
| 2019-07-08 | $0.0002188 | $0.0002353 | $0.0002176 | $0.0002293 | $0 | $193,033 |
| 2019-07-09 | $0.0002293 | $0.0003349 | $0.0002293 | $0.0002960 | $28.08 | $249,143 |
| 2019-07-10 | $0.0002960 | $0.0003091 | $0.0001145 | $0.0001286 | $307.80 | $108,251 |
| 2019-07-11 | $0.0001286 | $0.0002076 | $0.0001185 | $0.0001684 | $283.85 | $141,730 |
| 2019-07-12 | $0.0001685 | $0.0002526 | $0.0001682 | $0.0002275 | $5.11 | $191,506 |
| 2019-07-13 | $0.0002275 | $0.0002275 | $0.0001086 | $0.0001617 | $22.30 | $136,131 |
| 2019-07-14 | $0.0001616 | $0.0001618 | $0.00009543 | $0.0001505 | $24.59 | $126,702 |
| 2019-07-15 | $0.0001504 | $0.0001750 | $0.0001110 | $0.0001114 | $24.96 | $93,785.27 |
| 2019-07-16 | $0.0001113 | $0.0003317 | $0.0001112 | $0.0002473 | $46.04 | $208,141 |
| 2019-07-17 | $0.0002468 | $0.0002507 | $0.0001094 | $0.0001097 | $1.70 | $92,360.11 |
| 2019-07-18 | $0.0001097 | $0.0002158 | $0.0001079 | $0.0002155 | $17.72 | $181,399 |
| 2019-07-19 | $0.0002155 | $0.0002157 | $0.0002067 | $0.0002107 | $18.66 | $177,353 |
| 2019-07-20 | $0.0002107 | $0.0002126 | $0.0001035 | $0.0001048 | $185.50 | $88,174.16 |
| 2019-07-21 | $0.0001048 | $0.0001502 | $0.0001023 | $0.0001487 | $7.08 | $125,125 |
| 2019-07-22 | $0.0001487 | $0.0002008 | $0.0001123 | $0.0001131 | $0.03111 | $95,217.32 |
| 2019-07-23 | $0.0001131 | $0.0001136 | $0.0001090 | $0.0001106 | $0.2446 | $93,094.03 |
| 2019-07-24 | $0.0001106 | $0.0001106 | $0.00006675 | $0.0001014 | $82.56 | $85,383.11 |
| 2019-07-25 | $0.0001014 | $0.0001044 | $0.00009187 | $0.00009887 | $0.3316 | $83,223.30 |
| 2019-07-26 | $0.00009887 | $0.00009887 | $0.00009703 | $0.00009710 | $0 | $81,734.40 |
| 2019-07-27 | $0.00009710 | $0.00009710 | $0.00007579 | $0.00008836 | $7.89 | $74,379.89 |
| 2019-07-28 | $0.00008836 | $0.0001914 | $0.00008826 | $0.0001906 | $3.21 | $160,466 |
| 2019-07-29 | $0.0001907 | $0.0001915 | $0.0001003 | $0.0001900 | $19.14 | $159,905 |
| 2019-07-30 | $0.0001900 | $0.0001914 | $0.0001881 | $0.0001912 | $0 | $160,960 |
| 2019-07-31 | $0.0001912 | $0.0001912 | $0.00007873 | $0.0001134 | $44.62 | $95,440.01 |