Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0009110 | $0.001666 | $0.0009110 | $0.001608 | $431.49 | $53,618.04 |
| 2017-04-02 | $0.001608 | $0.001617 | $0.001057 | $0.001146 | $210.38 | $38,215.01 |
| 2017-04-03 | $0.001423 | $0.001818 | $0.001163 | $0.001707 | $3,272.54 | $56,921.66 |
| 2017-04-04 | $0.001619 | $0.001825 | $0.001385 | $0.001620 | $2,495.88 | $53,999.29 |
| 2017-04-05 | $0.001577 | $0.001645 | $0.001257 | $0.001383 | $2,008.96 | $46,124.95 |
| 2017-04-06 | $0.001306 | $0.001559 | $0.001215 | $0.001254 | $2,184.05 | $41,806.83 |
| 2017-04-07 | $0.001250 | $0.001732 | $0.001241 | $0.001535 | $1,791.93 | $51,162.57 |
| 2017-04-08 | $0.001529 | $0.001719 | $0.001265 | $0.001446 | $2,164.41 | $48,224.50 |
| 2017-04-09 | $0.001459 | $0.001593 | $0.001388 | $0.001553 | $2,240.80 | $51,773.02 |
| 2017-04-10 | $0.001552 | $0.001628 | $0.001369 | $0.001580 | $3,314.69 | $52,673.12 |
| 2017-04-11 | $0.001580 | $0.001630 | $0.0009457 | $0.001494 | $2,942.58 | $49,819.52 |
| 2017-04-12 | $0.001494 | $0.001506 | $0.001144 | $0.001178 | $2,609.55 | $39,273.55 |
| 2017-04-13 | $0.001167 | $0.005955 | $0.001167 | $0.003175 | $10,007.10 | $105,859 |
| 2017-04-14 | $0.003177 | $0.005391 | $0.002696 | $0.005219 | $17,189.50 | $174,007 |
| 2017-04-15 | $0.005183 | $0.01163 | $0.004986 | $0.008665 | $53,867.60 | $288,911 |
| 2017-04-16 | $0.008136 | $0.01420 | $0.002508 | $0.007651 | $50,883.00 | $255,121 |
| 2017-04-17 | $0.007653 | $0.01048 | $0.003188 | $0.006568 | $53,205.60 | $218,998 |
| 2017-04-18 | $0.007140 | $0.007754 | $0.004856 | $0.007580 | $21,990.20 | $252,734 |
| 2017-04-19 | $0.007582 | $0.007862 | $0.004973 | $0.006070 | $15,884.10 | $202,408 |
| 2017-04-20 | $0.006074 | $0.008098 | $0.005769 | $0.007382 | $9,352.39 | $246,135 |
| 2017-04-21 | $0.007384 | $0.007828 | $0.005622 | $0.006465 | $20,310.60 | $215,560 |
| 2017-04-22 | $0.006505 | $0.006910 | $0.006189 | $0.006898 | $9,298.68 | $229,996 |
| 2017-04-23 | $0.007473 | $0.01279 | $0.005892 | $0.008882 | $30,362.50 | $296,155 |
| 2017-04-24 | $0.009370 | $0.01048 | $0.005602 | $0.009576 | $22,634.90 | $319,316 |
| 2017-04-25 | $0.008591 | $0.01248 | $0.008591 | $0.01248 | $24,407.30 | $416,019 |
| 2017-04-26 | $0.01245 | $0.01506 | $0.01107 | $0.01344 | $20,320.00 | $448,043 |
| 2017-04-27 | $0.01372 | $0.02111 | $0.01285 | $0.01887 | $48,247.80 | $629,400 |
| 2017-04-28 | $0.01959 | $0.02189 | $0.01393 | $0.01868 | $38,597.60 | $622,925 |
| 2017-04-29 | $0.02159 | $0.02171 | $0.01746 | $0.02007 | $28,306.90 | $669,149 |
| 2017-04-30 | $0.02007 | $0.02606 | $0.01819 | $0.02394 | $43,196.90 | $798,409 |