REBL REBL
Xếp hạng #?
07:07:26 07/07/2020
REBL (REBL)
Không theo dõi
Lịch sử giá REBL (REBL) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.004348 | $0.005662 | $0.004340 | $0.004390 | $13.29 | $762,366 |
| 2019-05-02 | $0.004391 | $0.005503 | $0.003870 | $0.003928 | $191.58 | $682,254 |
| 2019-05-03 | $0.003928 | $0.005342 | $0.003906 | $0.005311 | $278.82 | $922,314 |
| 2019-05-04 | $0.005311 | $0.005409 | $0.004726 | $0.004822 | $388.64 | $837,400 |
| 2019-05-05 | $0.004822 | $0.004828 | $0.004603 | $0.004651 | $151.80 | $807,664 |
| 2019-05-06 | $0.004649 | $0.004827 | $0.003610 | $0.003611 | $267.53 | $627,163 |
| 2019-05-07 | $0.003610 | $0.003656 | $0.002592 | $0.002978 | $35.85 | $517,225 |
| 2019-05-08 | $0.002974 | $0.003022 | $0.002400 | $0.002589 | $3.37 | $449,718 |
| 2019-05-09 | $0.002589 | $0.003215 | $0.002587 | $0.003208 | $7.83 | $557,202 |
| 2019-05-10 | $0.003207 | $0.003887 | $0.003197 | $0.003849 | $10.44 | $668,442 |
| 2019-05-11 | $0.003850 | $0.005169 | $0.003714 | $0.003853 | $6.87 | $669,098 |
| 2019-05-12 | $0.003853 | $0.003935 | $0.003633 | $0.003693 | $36.87 | $641,452 |
| 2019-05-13 | $0.003693 | $0.004192 | $0.003653 | $0.004030 | $44.02 | $699,846 |
| 2019-05-14 | $0.004032 | $0.004397 | $0.003260 | $0.003409 | $18.24 | $592,081 |
| 2019-05-15 | $0.003407 | $0.005031 | $0.003323 | $0.005009 | $82.11 | $869,979 |
| 2019-05-16 | $0.005006 | $0.005148 | $0.004691 | $0.004807 | $100.31 | $834,877 |
| 2019-05-17 | $0.004805 | $0.004834 | $0.002732 | $0.002921 | $40.20 | $507,381 |
| 2019-05-18 | $0.002921 | $0.007188 | $0.001168 | $0.007001 | $23.99 | $1,215,849 |
| 2019-05-19 | $0.006997 | $0.01013 | $0.006009 | $0.01003 | $1,809.55 | $1,741,981 |
| 2019-05-20 | $0.01003 | $0.01105 | $0.004897 | $0.005550 | $275.78 | $963,955 |
| 2019-05-21 | $0.005550 | $0.007968 | $0.005542 | $0.005897 | $262.31 | $1,024,181 |
| 2019-05-22 | $0.005897 | $0.005940 | $0.004773 | $0.004773 | $46.15 | $828,989 |
| 2019-05-23 | $0.004770 | $0.006722 | $0.003536 | $0.003814 | $226.46 | $662,401 |
| 2019-05-24 | $0.003815 | $0.004450 | $0.003780 | $0.003875 | $17.37 | $672,932 |
| 2019-05-25 | $0.003875 | $0.004676 | $0.003865 | $0.004566 | $74.45 | $792,898 |
| 2019-05-26 | $0.004566 | $0.004798 | $0.003843 | $0.003875 | $3.88 | $673,005 |
| 2019-05-27 | $0.003873 | $0.006105 | $0.003860 | $0.005130 | $472.06 | $890,988 |
| 2019-05-28 | $0.005126 | $0.005698 | $0.004953 | $0.005672 | $69.36 | $985,045 |
| 2019-05-29 | $0.005671 | $0.006523 | $0.004316 | $0.004330 | $309.53 | $752,076 |
| 2019-05-30 | $0.004330 | $0.005036 | $0.004290 | $0.004830 | $23.05 | $838,844 |
| 2019-05-31 | $0.004830 | $0.004891 | $0.004069 | $0.004150 | $159.77 | $720,655 |