BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0001135 | $0.0001135 | $0.0001105 | $0.0001126 | $0 | $94,774.56 |
| 2019-08-02 | $0.0001126 | $0.0001126 | $0.00008454 | $0.00008497 | $6.42 | $71,520.52 |
| 2019-08-03 | $0.00008496 | $0.0001822 | $0.00008490 | $0.0001814 | $65.29 | $152,717 |
| 2019-08-04 | $0.0001814 | $0.0001824 | $0.0001193 | $0.0001202 | $0.5508 | $101,207 |
| 2019-08-05 | $0.0001202 | $0.0001272 | $0.0001123 | $0.0001124 | $4.04 | $94,632.08 |
| 2019-08-06 | $0.0001124 | $0.0001456 | $0.0001109 | $0.0001129 | $640.66 | $95,023.12 |
| 2019-08-07 | $0.0001129 | $0.0001184 | $0.00009160 | $0.00009214 | $0 | $77,557.63 |
| 2019-08-08 | $0.00009214 | $0.00009214 | $0.00009214 | $0.00009214 | $0 | $77,557.63 |
| 2019-08-09 | $0.00009214 | $0.00009214 | $0.00005103 | $0.00006026 | $27.20 | $50,723.36 |
| 2019-08-10 | $0.00006026 | $0.00008111 | $0.00006024 | $0.00007950 | $1.26 | $66,915.61 |
| 2019-08-11 | $0.00007950 | $0.00007982 | $0.00007888 | $0.00007888 | $0 | $66,396.33 |
| 2019-08-12 | $0.00007888 | $0.00007888 | $0.00007887 | $0.00007887 | $3.94 | $66,387.92 |
| 2019-08-13 | $0.00007887 | $0.00007951 | $0.00006605 | $0.00006712 | $10.09 | $56,500.63 |
| 2019-08-14 | $0.00006709 | $0.00007776 | $0.00006237 | $0.00007016 | $2.00 | $59,056.21 |
| 2019-08-15 | $0.00007016 | $0.00007101 | $0.00005878 | $0.00006033 | $0.02463 | $50,780.28 |
| 2019-08-16 | $0.00006032 | $0.00006036 | $0.00005412 | $0.00005565 | $0.03141 | $46,842.51 |
| 2019-08-17 | $0.00005564 | $0.00005589 | $0.00005528 | $0.00005572 | $0 | $46,899.91 |
| 2019-08-18 | $0.00005572 | $0.00005926 | $0.00005056 | $0.00005058 | $0.9628 | $42,574.11 |
| 2019-08-19 | $0.00005058 | $0.00005141 | $0.00002374 | $0.00005075 | $10.85 | $42,720.95 |
| 2019-08-20 | $0.00005075 | $0.00005078 | $0.00004957 | $0.00005009 | $6.28 | $42,161.65 |
| 2019-08-21 | $0.00005010 | $0.00005063 | $0.00004851 | $0.00004986 | $1.00 | $41,966.21 |
| 2019-08-22 | $0.00004986 | $0.00005091 | $0.00003382 | $0.00004409 | $4.44 | $37,116.12 |
| 2019-08-23 | $0.00004409 | $0.00004443 | $0.00004175 | $0.00004271 | $0 | $35,950.18 |
| 2019-08-24 | $0.00004271 | $0.0001036 | $0.00004271 | $0.0001015 | $4.09 | $85,444.31 |
| 2019-08-25 | $0.0001015 | $0.0001018 | $0.0001007 | $0.0001009 | $0 | $84,925.70 |
| 2019-08-26 | $0.0001009 | $0.0001009 | $0.00002871 | $0.00002891 | $6.74 | $24,330.49 |
| 2019-08-27 | $0.00002890 | $0.00003530 | $0.00002606 | $0.00003530 | $0.3377 | $29,713.37 |
| 2019-08-28 | $0.00003530 | $0.00005760 | $0.00003530 | $0.00004160 | $5.58 | $35,016.32 |
| 2019-08-29 | $0.00004160 | $0.00004160 | $0.00004160 | $0.00004160 | $0 | $35,016.32 |
| 2019-08-30 | $0.00004160 | $0.00004160 | $0.00004160 | $0.00004160 | $0 | $35,016.32 |
| 2019-08-31 | $0.00004160 | $0.00004160 | $0.00004160 | $0.00004160 | $0 | $35,016.32 |