BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00001059 | $0.00001111 | $0.00001059 | $0.00001104 | $0.1061 | $9,296.30 |
| 2019-11-02 | $0.00001104 | $0.00001109 | $0.00001102 | $0.00001103 | $0 | $9,284.14 |
| 2019-11-03 | $0.00001103 | $0.00001106 | $0.00001079 | $0.00001094 | $0.5472 | $9,212.22 |
| 2019-11-04 | $0.00001095 | $0.00004214 | $0.00001091 | $0.00004176 | $18.99 | $35,153.35 |
| 2019-11-05 | $0.00004176 | $0.00004620 | $0.00004128 | $0.00004619 | $0 | $38,880.59 |
| 2019-11-06 | $0.00004619 | $0.00004619 | $0.00004619 | $0.00004619 | $0 | $38,880.59 |
| 2019-11-07 | $0.00004619 | $0.00004713 | $0.00004619 | $0.00004699 | $0.7832 | $39,557.05 |
| 2019-11-08 | $0.00004700 | $0.00004720 | $0.00004241 | $0.00004241 | $0.2353 | $35,700.30 |
| 2019-11-09 | $0.00004241 | $0.00004630 | $0.00004238 | $0.00004624 | $1.90 | $38,921.17 |
| 2019-11-10 | $0.00004625 | $0.00004721 | $0.00004618 | $0.00004686 | $0 | $39,444.62 |
| 2019-11-11 | $0.00004686 | $0.00004686 | $0.00004627 | $0.00004636 | $0.2539 | $39,024.04 |
| 2019-11-12 | $0.00004636 | $0.00004698 | $0.00004603 | $0.00004642 | $0 | $39,076.00 |
| 2019-11-13 | $0.00004642 | $0.00004642 | $0.00004642 | $0.00004642 | $0 | $39,076.00 |
| 2019-11-14 | $0.00004642 | $0.00005282 | $0.00004625 | $0.00005274 | $0.6194 | $44,395.27 |
| 2019-11-15 | $0.00005274 | $0.00005277 | $0.00004713 | $0.00004723 | $0.4499 | $39,751.36 |
| 2019-11-16 | $0.00004723 | $0.00004744 | $0.00003521 | $0.00003521 | $0.1173 | $29,637.61 |
| 2019-11-17 | $0.00003521 | $0.00003521 | $0.00003521 | $0.00003521 | $0 | $29,637.61 |
| 2019-11-18 | $0.00003521 | $0.00004521 | $0.00003521 | $0.00004515 | $1.11 | $38,003.89 |
| 2019-11-19 | $0.00004515 | $0.00008073 | $0.00004390 | $0.00008046 | $8.57 | $67,728.55 |
| 2019-11-20 | $0.00008046 | $0.00008078 | $0.00004281 | $0.00004284 | $9.64 | $36,062.12 |
| 2019-11-21 | $0.00004285 | $0.00004290 | $0.000009562 | $0.000009687 | $2.11 | $8,153.56 |
| 2019-11-22 | $0.000009687 | $0.000009782 | $0.000009353 | $0.000009455 | $0 | $7,958.65 |
| 2019-11-23 | $0.000009455 | $0.00003852 | $0.000009455 | $0.00003837 | $2.43 | $32,299.89 |
| 2019-11-24 | $0.00003837 | $0.00003850 | $0.00003667 | $0.00003677 | $0 | $30,951.60 |
| 2019-11-25 | $0.00003677 | $0.00003753 | $0.00003574 | $0.00003661 | $0.6677 | $30,817.63 |
| 2019-11-26 | $0.00003662 | $0.00003745 | $0.00003630 | $0.00003728 | $0.04209 | $31,375.87 |
| 2019-11-27 | $0.00003723 | $0.00003857 | $0.00003589 | $0.00003848 | $0 | $32,389.42 |
| 2019-11-28 | $0.00003848 | $0.00003848 | $0.00003848 | $0.00003848 | $0 | $32,389.42 |
| 2019-11-29 | $0.00003848 | $0.00003848 | $0.00003848 | $0.00003848 | $0 | $32,389.42 |
| 2019-11-30 | $0.00003848 | $0.00003848 | $0.00003848 | $0.00003848 | $0 | $32,389.42 |