BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00003802 | $0.00004337 | $0.00003800 | $0.00004255 | $0.1639 | $35,815.19 |
| 2019-10-02 | $0.00004255 | $0.00004278 | $0.00004208 | $0.00004265 | $0 | $35,897.98 |
| 2019-10-03 | $0.00004265 | $0.00004265 | $0.00001946 | $0.00004177 | $6.35 | $35,155.83 |
| 2019-10-04 | $0.00004177 | $0.00004286 | $0.00004176 | $0.00004249 | $0.2737 | $35,765.01 |
| 2019-10-05 | $0.00004249 | $0.0001363 | $0.00004016 | $0.0001358 | $0.9950 | $114,293 |
| 2019-10-06 | $0.0001357 | $0.0001365 | $0.0001130 | $0.0001142 | $7.09 | $96,120.20 |
| 2019-10-07 | $0.0001141 | $0.0001181 | $0.0001132 | $0.0001167 | $0 | $98,264.39 |
| 2019-10-08 | $0.0001167 | $0.0001167 | $0.0001167 | $0.0001167 | $0 | $98,264.39 |
| 2019-10-09 | $0.0001167 | $0.0001167 | $0.0001167 | $0.0001167 | $0 | $98,264.39 |
| 2019-10-10 | $0.0001167 | $0.0001167 | $0.0001167 | $0.0001167 | $0 | $98,264.39 |
| 2019-10-11 | $0.0001167 | $0.0001167 | $0.0001167 | $0.0001167 | $0 | $98,264.39 |
| 2019-10-12 | $0.0001167 | $0.0001167 | $0.0001167 | $0.0001167 | $0 | $98,264.39 |
| 2019-10-13 | $0.0001167 | $0.0001167 | $0.0001167 | $0.0001167 | $0 | $98,264.39 |
| 2019-10-14 | $0.0001167 | $0.0001167 | $0.00004381 | $0.00004487 | $6.88 | $37,765.55 |
| 2019-10-15 | $0.00004487 | $0.00004508 | $0.00004442 | $0.00004461 | $0 | $37,553.49 |
| 2019-10-16 | $0.00004461 | $0.00004461 | $0.00004461 | $0.00004461 | $0 | $37,553.49 |
| 2019-10-17 | $0.00004461 | $0.00004461 | $0.00004461 | $0.00004461 | $0 | $37,553.49 |
| 2019-10-18 | $0.00004461 | $0.0001157 | $0.00004461 | $0.0001146 | $0.2381 | $96,466.64 |
| 2019-10-19 | $0.0001146 | $0.0001159 | $0.0001139 | $0.0001153 | $0 | $97,071.34 |
| 2019-10-20 | $0.0001153 | $0.0001153 | $0.00001035 | $0.00001053 | $48.66 | $8,864.13 |
| 2019-10-21 | $0.00001053 | $0.00001059 | $0.00001046 | $0.00001059 | $0 | $8,915.41 |
| 2019-10-22 | $0.00001059 | $0.00001059 | $0.00001059 | $0.00001059 | $0 | $8,915.41 |
| 2019-10-23 | $0.00001059 | $0.00001059 | $0.00001059 | $0.00001059 | $0 | $8,915.41 |
| 2019-10-24 | $0.00001059 | $0.00001059 | $0.00001059 | $0.00001059 | $0 | $8,915.41 |
| 2019-10-25 | $0.00001059 | $0.00001059 | $0.00001059 | $0.00001059 | $0 | $8,915.41 |
| 2019-10-26 | $0.00001059 | $0.00001059 | $0.00001059 | $0.00001059 | $0 | $8,915.41 |
| 2019-10-27 | $0.00001059 | $0.00001059 | $0.00001059 | $0.00001059 | $0 | $8,915.41 |
| 2019-10-28 | $0.00001059 | $0.00001059 | $0.00001059 | $0.00001059 | $0 | $8,915.41 |
| 2019-10-29 | $0.00001059 | $0.00001059 | $0.00001059 | $0.00001059 | $0 | $8,915.41 |
| 2019-10-30 | $0.00001059 | $0.00001059 | $0.00001059 | $0.00001059 | $0 | $8,915.41 |
| 2019-10-31 | $0.00001059 | $0.00001059 | $0.00001059 | $0.00001059 | $0 | $8,915.41 |