BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00004160 | $0.00004160 | $0.00002048 | $0.00002192 | $8.59 | $18,446.76 |
| 2019-09-02 | $0.00002192 | $0.00003523 | $0.00002183 | $0.00003523 | $0 | $29,654.45 |
| 2019-09-03 | $0.00003523 | $0.00003523 | $0.00003523 | $0.00003523 | $0 | $29,654.45 |
| 2019-09-04 | $0.00003523 | $0.00003523 | $0.00003523 | $0.00003523 | $0 | $29,654.45 |
| 2019-09-05 | $0.00003523 | $0.00003523 | $0.00003523 | $0.00003523 | $0 | $29,654.45 |
| 2019-09-06 | $0.00003523 | $0.00003523 | $0.00003523 | $0.00003523 | $0 | $29,654.45 |
| 2019-09-07 | $0.00003523 | $0.00003523 | $0.00003523 | $0.00003523 | $0 | $29,654.45 |
| 2019-09-08 | $0.00003523 | $0.00003591 | $0.00003523 | $0.00003586 | $2.38 | $30,182.15 |
| 2019-09-09 | $0.00003586 | $0.00003586 | $0.00003523 | $0.00003523 | $0 | $29,654.45 |
| 2019-09-10 | $0.00003523 | $0.00003523 | $0.00003523 | $0.00003523 | $0 | $29,654.45 |
| 2019-09-11 | $0.00003523 | $0.00003523 | $0.00003523 | $0.00003523 | $0 | $29,654.45 |
| 2019-09-12 | $0.00003523 | $0.00003523 | $0.00003523 | $0.00003523 | $0 | $29,654.45 |
| 2019-09-13 | $0.00003523 | $0.00003523 | $0.00003523 | $0.00003523 | $0 | $29,654.45 |
| 2019-09-14 | $0.00003523 | $0.00003523 | $0.00003523 | $0.00003523 | $0 | $29,654.45 |
| 2019-09-15 | $0.00003523 | $0.00003523 | $0.00003523 | $0.00003523 | $0 | $29,654.45 |
| 2019-09-16 | $0.00003523 | $0.00003523 | $0.00001948 | $0.00001996 | $72.09 | $16,804.51 |
| 2019-09-17 | $0.00001997 | $0.00003754 | $0.00001990 | $0.00003684 | $6.21 | $31,011.75 |
| 2019-09-18 | $0.00003674 | $0.00004118 | $0.00003674 | $0.00004015 | $0.04011 | $33,792.92 |
| 2019-09-19 | $0.00004014 | $0.0001030 | $0.00003967 | $0.0001026 | $1.04 | $86,338.78 |
| 2019-09-20 | $0.0001027 | $0.0001029 | $0.00003616 | $0.00003646 | $1.04 | $30,691.52 |
| 2019-09-21 | $0.00003648 | $0.00003681 | $0.00002920 | $0.00002920 | $0 | $24,578.76 |
| 2019-09-22 | $0.00002920 | $0.00002920 | $0.00002920 | $0.00002920 | $0 | $24,578.76 |
| 2019-09-23 | $0.00002920 | $0.00002920 | $0.00002920 | $0.00002920 | $0 | $24,578.76 |
| 2019-09-24 | $0.00002920 | $0.00007177 | $0.00002920 | $0.00006219 | $0.6173 | $52,351.34 |
| 2019-09-25 | $0.00006220 | $0.00006463 | $0.00006102 | $0.00006234 | $0 | $52,470.75 |
| 2019-09-26 | $0.00006234 | $0.0001322 | $0.00006234 | $0.0001284 | $3.53 | $108,084 |
| 2019-09-27 | $0.0001283 | $0.0001285 | $0.00001575 | $0.00001657 | $14.40 | $13,950.92 |
| 2019-09-28 | $0.00001658 | $0.00001666 | $0.00001572 | $0.00001574 | $0 | $13,252.79 |
| 2019-09-29 | $0.00001574 | $0.00001574 | $0.00001574 | $0.00001574 | $0 | $13,252.79 |
| 2019-09-30 | $0.00001574 | $0.00004181 | $0.00001574 | $0.00003802 | $7.90 | $32,005.09 |