REBL REBL
Xếp hạng #?
07:07:26 07/07/2020
REBL (REBL)
Không theo dõi
Lịch sử giá REBL (REBL) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003932 | $0.006392 | $0.003757 | $0.004472 | $987.30 | $772,763 |
| 2019-01-02 | $0.004487 | $0.005162 | $0.004074 | $0.005119 | $97.94 | $884,608 |
| 2019-01-03 | $0.005117 | $0.005167 | $0.004504 | $0.004514 | $0 | $780,192 |
| 2019-01-04 | $0.004514 | $0.004514 | $0.003849 | $0.003890 | $54.85 | $672,401 |
| 2019-01-05 | $0.003886 | $0.004562 | $0.003886 | $0.003995 | $20.43 | $690,532 |
| 2019-01-06 | $0.003994 | $0.004865 | $0.003922 | $0.004853 | $15.17 | $838,690 |
| 2019-01-07 | $0.004854 | $0.004869 | $0.004301 | $0.004303 | $4.52 | $743,706 |
| 2019-01-08 | $0.004309 | $0.004673 | $0.004021 | $0.004021 | $330.66 | $694,978 |
| 2019-01-09 | $0.004024 | $0.004347 | $0.003650 | $0.003673 | $34.30 | $634,812 |
| 2019-01-10 | $0.003674 | $0.004161 | $0.003259 | $0.004147 | $0.5982 | $716,758 |
| 2019-01-11 | $0.004146 | $0.004179 | $0.003719 | $0.003764 | $48.93 | $650,564 |
| 2019-01-12 | $0.003766 | $0.003798 | $0.003729 | $0.003730 | $0 | $644,700 |
| 2019-01-13 | $0.003730 | $0.004215 | $0.003616 | $0.003630 | $62.57 | $627,505 |
| 2019-01-14 | $0.003632 | $0.004130 | $0.003626 | $0.004027 | $36.71 | $696,037 |
| 2019-01-15 | $0.004027 | $0.004267 | $0.003342 | $0.003363 | $127.97 | $581,689 |
| 2019-01-16 | $0.003358 | $0.003405 | $0.002926 | $0.003012 | $405.84 | $521,037 |
| 2019-01-17 | $0.003010 | $0.004126 | $0.002481 | $0.004115 | $130.37 | $711,916 |
| 2019-01-18 | $0.004114 | $0.006473 | $0.003415 | $0.003764 | $53.20 | $651,182 |
| 2019-01-19 | $0.003765 | $0.004153 | $0.003120 | $0.004126 | $178.16 | $713,795 |
| 2019-01-20 | $0.004123 | $0.004127 | $0.003936 | $0.003956 | $27.26 | $684,380 |
| 2019-01-21 | $0.003960 | $0.003969 | $0.003890 | $0.003912 | $131.86 | $676,843 |
| 2019-01-22 | $0.003909 | $0.004023 | $0.002804 | $0.002817 | $71.60 | $487,318 |
| 2019-01-23 | $0.002816 | $0.003136 | $0.002808 | $0.003117 | $0.3008 | $539,232 |
| 2019-01-24 | $0.003116 | $0.003142 | $0.003101 | $0.003123 | $0 | $540,333 |
| 2019-01-25 | $0.003123 | $0.004676 | $0.003123 | $0.004670 | $399.81 | $807,985 |
| 2019-01-26 | $0.004669 | $0.004686 | $0.002409 | $0.002409 | $162.13 | $416,829 |
| 2019-01-27 | $0.002409 | $0.002413 | $0.002338 | $0.002371 | $0 | $410,316 |
| 2019-01-28 | $0.002371 | $0.003386 | $0.002371 | $0.002652 | $233.61 | $459,033 |
| 2019-01-29 | $0.002656 | $0.002658 | $0.002217 | $0.002246 | $27.23 | $388,782 |
| 2019-01-30 | $0.002243 | $0.002799 | $0.002231 | $0.002788 | $0 | $482,570 |
| 2019-01-31 | $0.002788 | $0.002788 | $0.002788 | $0.002788 | $0 | $482,978 |