BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00003848 | $0.00003848 | $0.000008825 | $0.000009500 | $1.95 | $7,996.15 |
| 2019-12-02 | $0.000009498 | $0.00003658 | $0.000009433 | $0.00003609 | $7.69 | $30,374.18 |
| 2019-12-03 | $0.00003609 | $0.00006032 | $0.00003606 | $0.00006032 | $4.37 | $50,773.67 |
| 2019-12-04 | $0.00006032 | $0.00006032 | $0.00004159 | $0.00004159 | $0.1823 | $35,009.87 |
| 2019-12-05 | $0.00004159 | $0.00004992 | $0.00004159 | $0.00004992 | $1.25 | $42,019.59 |
| 2019-12-06 | $0.00004992 | $0.00004992 | $0.00004992 | $0.00004992 | $0 | $42,019.59 |
| 2019-12-07 | $0.00004992 | $0.00004992 | $0.00003711 | $0.00003723 | $0.05097 | $31,341.77 |
| 2019-12-08 | $0.00003720 | $0.00005760 | $0.00003709 | $0.00005760 | $0.2200 | $48,484.14 |
| 2019-12-09 | $0.00005760 | $0.00005760 | $0.00004151 | $0.00004158 | $0.4035 | $35,000.14 |
| 2019-12-10 | $0.00004158 | $0.00004161 | $0.00004153 | $0.00004161 | $0 | $35,024.74 |
| 2019-12-11 | $0.00004161 | $0.00004161 | $0.00004161 | $0.00004161 | $0 | $35,024.74 |
| 2019-12-12 | $0.00004161 | $0.00004161 | $0.00004161 | $0.00004161 | $0 | $35,024.74 |
| 2019-12-13 | $0.00004161 | $0.00004161 | $0.00004161 | $0.00004161 | $0 | $35,024.74 |
| 2019-12-14 | $0.00004161 | $0.00004161 | $0.00004161 | $0.00004161 | $0 | $35,024.74 |
| 2019-12-15 | $0.00004161 | $0.00004161 | $0.00004161 | $0.00004161 | $0 | $35,024.74 |
| 2019-12-16 | $0.00004161 | $0.00004161 | $0.00004160 | $0.00004160 | $0.8046 | $35,016.32 |
| 2019-12-17 | $0.00004160 | $0.00004160 | $0.00004160 | $0.00004160 | $0 | $35,016.32 |
| 2019-12-18 | $0.00004160 | $0.00004160 | $0.00004160 | $0.00004160 | $0 | $35,016.32 |
| 2019-12-19 | $0.00004160 | $0.00004160 | $0.00004160 | $0.00004160 | $0 | $35,016.32 |
| 2019-12-20 | $0.00004160 | $0.00004160 | $0.00004160 | $0.00004160 | $0 | $35,016.32 |
| 2019-12-21 | $0.00004160 | $0.00004160 | $0.00004160 | $0.00004160 | $0 | $35,016.32 |
| 2019-12-22 | $0.00004160 | $0.00004160 | $0.00004160 | $0.00004160 | $0 | $35,016.32 |
| 2019-12-23 | $0.00004160 | $0.00004160 | $0.00001500 | $0.00001549 | $0.2583 | $13,042.17 |
| 2019-12-24 | $0.00001549 | $0.00001600 | $0.00001512 | $0.00001600 | $0 | $13,467.82 |
| 2019-12-25 | $0.00001600 | $0.00001600 | $0.00001600 | $0.00001600 | $0 | $13,467.82 |
| 2019-12-26 | $0.00001600 | $0.00005498 | $0.00001600 | $0.00005307 | $0.7046 | $44,674.05 |
| 2019-12-27 | $0.00005308 | $0.00005335 | $0.00005243 | $0.00005284 | $0 | $44,473.91 |
| 2019-12-28 | $0.00005284 | $0.00005284 | $0.00002688 | $0.00002688 | $0.5672 | $22,625.93 |
| 2019-12-29 | $0.00002688 | $0.00002688 | $0.00002688 | $0.00002688 | $0 | $22,625.93 |
| 2019-12-30 | $0.00002688 | $0.00002688 | $0.00002688 | $0.00002688 | $0 | $22,625.93 |
| 2019-12-31 | $0.00002688 | $0.00002688 | $0.00002688 | $0.00002688 | $0 | $22,625.93 |