REBL REBL
Xếp hạng #?
07:07:26 07/07/2020
REBL (REBL)
Không theo dõi
Lịch sử giá REBL (REBL) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.003346 | $0.004599 | $0.003076 | $0.003076 | $34.76 | $533,239 |
| 2019-03-02 | $0.003073 | $0.003597 | $0.003002 | $0.003590 | $26.24 | $623,371 |
| 2019-03-03 | $0.003587 | $0.003759 | $0.003141 | $0.003753 | $56.81 | $651,557 |
| 2019-03-04 | $0.003747 | $0.003772 | $0.003180 | $0.003195 | $25.88 | $554,823 |
| 2019-03-05 | $0.003198 | $0.004278 | $0.003183 | $0.004278 | $74.36 | $742,860 |
| 2019-03-06 | $0.004281 | $0.004328 | $0.003068 | $0.003149 | $13.61 | $546,686 |
| 2019-03-07 | $0.003152 | $0.003351 | $0.003086 | $0.003158 | $454.60 | $548,255 |
| 2019-03-08 | $0.003161 | $0.003192 | $0.003120 | $0.003144 | $118.43 | $545,878 |
| 2019-03-09 | $0.003142 | $0.003430 | $0.003135 | $0.003408 | $2.26 | $591,640 |
| 2019-03-10 | $0.003412 | $0.004062 | $0.003254 | $0.003273 | $21.74 | $568,271 |
| 2019-03-11 | $0.003275 | $0.003294 | $0.003146 | $0.003199 | $36.57 | $555,362 |
| 2019-03-12 | $0.003202 | $0.003210 | $0.003009 | $0.003078 | $72.01 | $534,357 |
| 2019-03-13 | $0.003082 | $0.004120 | $0.003071 | $0.004097 | $327.86 | $712,097 |
| 2019-03-14 | $0.004096 | $0.004154 | $0.003666 | $0.003673 | $91.61 | $638,353 |
| 2019-03-15 | $0.003671 | $0.004336 | $0.003233 | $0.004330 | $173.16 | $752,589 |
| 2019-03-16 | $0.004332 | $0.004698 | $0.004163 | $0.004689 | $112.98 | $814,983 |
| 2019-03-17 | $0.004690 | $0.004699 | $0.003112 | $0.003473 | $142.02 | $603,700 |
| 2019-03-18 | $0.003477 | $0.004242 | $0.003455 | $0.004228 | $99.74 | $732,460 |
| 2019-03-19 | $0.004230 | $0.004254 | $0.003267 | $0.003281 | $19.69 | $568,511 |
| 2019-03-20 | $0.003282 | $0.004354 | $0.003085 | $0.004348 | $91.98 | $753,317 |
| 2019-03-21 | $0.004350 | $0.004460 | $0.003827 | $0.003832 | $155.17 | $663,962 |
| 2019-03-22 | $0.003828 | $0.004218 | $0.003611 | $0.003617 | $116.64 | $626,639 |
| 2019-03-23 | $0.003613 | $0.003954 | $0.003500 | $0.003954 | $318.71 | $685,166 |
| 2019-03-24 | $0.003953 | $0.004833 | $0.003348 | $0.004821 | $455.92 | $835,340 |
| 2019-03-25 | $0.004827 | $0.004827 | $0.003211 | $0.003244 | $523.78 | $562,185 |
| 2019-03-26 | $0.003236 | $0.005190 | $0.003236 | $0.003818 | $969.21 | $661,647 |
| 2019-03-27 | $0.003820 | $0.004247 | $0.003811 | $0.004247 | $106.03 | $736,030 |
| 2019-03-28 | $0.004245 | $0.006974 | $0.004217 | $0.006966 | $8.67 | $1,207,227 |
| 2019-03-29 | $0.006966 | $0.007052 | $0.004158 | $0.006776 | $299.73 | $1,174,232 |
| 2019-03-30 | $0.006777 | $0.007095 | $0.005486 | $0.005487 | $0 | $950,939 |
| 2019-03-31 | $0.005487 | $0.005745 | $0.005350 | $0.005739 | $215.94 | $994,730 |