REBL REBL
Xếp hạng #?
07:07:26 07/07/2020
REBL (REBL)
Không theo dõi
Lịch sử giá REBL (REBL) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.005110 | $0.005347 | $0.004905 | $0.004919 | $48.56 | $847,236 |
| 2018-12-02 | $0.004910 | $0.005836 | $0.004787 | $0.005387 | $93.65 | $927,776 |
| 2018-12-03 | $0.005417 | $0.005417 | $0.004499 | $0.004499 | $277.76 | $774,813 |
| 2018-12-04 | $0.004493 | $0.005429 | $0.004395 | $0.004837 | $748.59 | $833,070 |
| 2018-12-05 | $0.004842 | $0.005059 | $0.004612 | $0.004612 | $31.94 | $794,313 |
| 2018-12-06 | $0.004610 | $0.005122 | $0.004113 | $0.004113 | $136.75 | $709,040 |
| 2018-12-07 | $0.004106 | $0.004260 | $0.003817 | $0.004133 | $13.49 | $712,455 |
| 2018-12-08 | $0.004128 | $0.004657 | $0.004049 | $0.004530 | $78.83 | $781,020 |
| 2018-12-09 | $0.004514 | $0.005238 | $0.004492 | $0.004511 | $36.30 | $777,680 |
| 2018-12-10 | $0.004503 | $0.004656 | $0.004275 | $0.004542 | $570.28 | $783,058 |
| 2018-12-11 | $0.004537 | $0.004564 | $0.004082 | $0.004420 | $802.30 | $762,098 |
| 2018-12-12 | $0.004416 | $0.004627 | $0.004076 | $0.004092 | $144.01 | $705,513 |
| 2018-12-13 | $0.004094 | $0.004466 | $0.003654 | $0.004455 | $464.62 | $768,209 |
| 2018-12-14 | $0.004457 | $0.004482 | $0.004322 | $0.004357 | $0 | $751,279 |
| 2018-12-15 | $0.004357 | $0.004357 | $0.003838 | $0.003905 | $52.70 | $673,276 |
| 2018-12-16 | $0.003904 | $0.004339 | $0.003904 | $0.004288 | $65.24 | $739,425 |
| 2018-12-17 | $0.004293 | $0.004795 | $0.004286 | $0.004692 | $325.59 | $809,173 |
| 2018-12-18 | $0.004693 | $0.005149 | $0.003800 | $0.005149 | $1,320.85 | $887,925 |
| 2018-12-19 | $0.005167 | $0.005413 | $0.004673 | $0.005231 | $302.25 | $902,156 |
| 2018-12-20 | $0.005219 | $0.005440 | $0.004638 | $0.004769 | $56.67 | $822,598 |
| 2018-12-21 | $0.004761 | $0.006167 | $0.004670 | $0.005753 | $78.07 | $992,268 |
| 2018-12-22 | $0.005759 | $0.005856 | $0.004699 | $0.004842 | $107.97 | $835,269 |
| 2018-12-23 | $0.004846 | $0.005941 | $0.004846 | $0.005920 | $248.63 | $1,021,231 |
| 2018-12-24 | $0.005921 | $0.006384 | $0.004810 | $0.004885 | $2,093.07 | $842,635 |
| 2018-12-25 | $0.004907 | $0.005359 | $0.004388 | $0.005262 | $371.89 | $907,634 |
| 2018-12-26 | $0.005264 | $0.005505 | $0.004907 | $0.005479 | $130.65 | $945,314 |
| 2018-12-27 | $0.005471 | $0.005507 | $0.003866 | $0.003888 | $50.74 | $671,150 |
| 2018-12-28 | $0.003894 | $0.005636 | $0.003872 | $0.004773 | $202.15 | $824,824 |
| 2018-12-29 | $0.004785 | $0.006156 | $0.004711 | $0.005815 | $237.78 | $1,004,795 |
| 2018-12-30 | $0.005795 | $0.005899 | $0.004651 | $0.004790 | $19.62 | $827,759 |
| 2018-12-31 | $0.004796 | $0.004899 | $0.003907 | $0.003929 | $513.39 | $679,029 |