BitRent RNTB
Xếp hạng #?
10:17:36 23/10/2020
BitRent (RNTB)
Không theo dõi
Lịch sử giá BitRent (RNTB) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.00002688 | $0.00002688 | $0.00002688 | $0.00002688 | $0 | $22,625.93 |
| 2020-01-02 | $0.00002688 | $0.00005471 | $0.00002688 | $0.00005352 | $0.05352 | $45,045.86 |
| 2020-01-03 | $0.00005352 | $0.00005466 | $0.00005313 | $0.00005435 | $0 | $45,752.18 |
| 2020-01-04 | $0.00005435 | $0.00007467 | $0.00005435 | $0.00007416 | $7.42 | $62,424.99 |
| 2020-01-05 | $0.00007410 | $0.00007569 | $0.00007410 | $0.00007522 | $0 | $63,315.50 |
| 2020-01-06 | $0.00007522 | $0.00007522 | $0.00007522 | $0.00007522 | $0 | $63,315.50 |
| 2020-01-07 | $0.00007522 | $0.00007522 | $0.00007522 | $0.00007522 | $0 | $63,315.50 |
| 2020-01-08 | $0.00007522 | $0.00007522 | $0.00007522 | $0.00007522 | $0 | $63,315.50 |
| 2020-01-09 | $0.00007522 | $0.00007522 | $0.00007522 | $0.00007522 | $0 | $63,315.50 |
| 2020-01-10 | $0.00007522 | $0.00007522 | $0.00007522 | $0.00007522 | $0 | $63,315.50 |
| 2020-01-11 | $0.00007522 | $0.00007522 | $0.00007522 | $0.00007522 | $0 | $63,315.50 |
| 2020-01-12 | $0.00007522 | $0.00007522 | $0.00007522 | $0.00007522 | $0 | $63,315.50 |
| 2020-01-13 | $0.00007522 | $0.00007522 | $0.00002144 | $0.00002165 | $0.3054 | $18,226.87 |
| 2020-01-14 | $0.00002163 | $0.00002346 | $0.00002161 | $0.00002344 | $0 | $19,733.41 |
| 2020-01-15 | $0.00002344 | $0.00002701 | $0.00002218 | $0.00002698 | $5.00 | $22,706.82 |
| 2020-01-16 | $0.00002698 | $0.00002703 | $0.00002662 | $0.00002688 | $4.97 | $22,621.74 |
| 2020-01-17 | $0.00002688 | $0.00003456 | $0.00002325 | $0.00002396 | $0.1836 | $20,166.08 |
| 2020-01-18 | $0.00002391 | $0.00007246 | $0.00002340 | $0.00007236 | $0.8825 | $60,911.82 |
| 2020-01-19 | $0.00007189 | $0.00007266 | $0.00006711 | $0.00006825 | $0 | $57,445.14 |
| 2020-01-20 | $0.00006825 | $0.00006825 | $0.00002177 | $0.00002207 | $0.9589 | $18,576.50 |
| 2020-01-21 | $0.00002207 | $0.00002215 | $0.00002180 | $0.00002180 | $0 | $18,348.95 |
| 2020-01-22 | $0.00002180 | $0.00002180 | $0.00002180 | $0.00002180 | $0 | $18,348.95 |
| 2020-01-23 | $0.00002180 | $0.00002180 | $0.000008016 | $0.000008151 | $0.01686 | $6,860.78 |
| 2020-01-24 | $0.000008150 | $0.000008169 | $0.000007838 | $0.000008135 | $0 | $6,847.40 |
| 2020-01-25 | $0.000008135 | $0.00008418 | $0.000008135 | $0.00007877 | $1.60 | $66,304.96 |
| 2020-01-26 | $0.00007876 | $0.00008107 | $0.00002161 | $0.00002186 | $0.05319 | $18,396.99 |
| 2020-01-27 | $0.00002186 | $0.00002240 | $0.00002185 | $0.00002240 | $1.57 | $18,854.94 |
| 2020-01-28 | $0.00002240 | $0.00002240 | $0.00002240 | $0.00002240 | $0 | $18,854.94 |
| 2020-01-29 | $0.00002240 | $0.00002240 | $0.00002240 | $0.00002240 | $0 | $18,854.94 |
| 2020-01-30 | $0.00002240 | $0.00002240 | $0.00002240 | $0.00002240 | $0 | $18,854.94 |
| 2020-01-31 | $0.00002240 | $0.00002367 | $0.00002240 | $0.00002342 | $0.1536 | $19,714.50 |