Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.02422 | $0.02922 | $0.02083 | $0.02353 | $80,213.00 | $784,641 |
| 2017-05-02 | $0.02369 | $0.02879 | $0.02207 | $0.02624 | $58,655.20 | $875,085 |
| 2017-05-03 | $0.02635 | $0.02876 | $0.02399 | $0.02581 | $28,065.70 | $860,688 |
| 2017-05-04 | $0.02584 | $0.02621 | $0.01828 | $0.02456 | $27,933.40 | $819,035 |
| 2017-05-05 | $0.02405 | $0.02582 | $0.01620 | $0.02092 | $22,285.80 | $697,570 |
| 2017-05-06 | $0.02094 | $0.02512 | $0.01715 | $0.02079 | $30,176.10 | $693,169 |
| 2017-05-07 | $0.02091 | $0.02116 | $0.01197 | $0.01646 | $22,098.20 | $548,889 |
| 2017-05-08 | $0.01646 | $0.01739 | $0.009263 | $0.01157 | $19,259.30 | $385,728 |
| 2017-05-09 | $0.01119 | $0.01505 | $0.009367 | $0.01026 | $14,212.10 | $342,294 |
| 2017-05-10 | $0.01027 | $0.01096 | $0.006492 | $0.008782 | $19,839.10 | $292,880 |
| 2017-05-11 | $0.008798 | $0.01689 | $0.008256 | $0.01633 | $43,771.50 | $544,423 |
| 2017-05-12 | $0.01605 | $0.01662 | $0.01408 | $0.01418 | $25,015.30 | $472,963 |
| 2017-05-13 | $0.01409 | $0.01554 | $0.01033 | $0.01482 | $39,694.50 | $494,145 |
| 2017-05-14 | $0.01409 | $0.01615 | $0.01090 | $0.01260 | $22,660.10 | $420,213 |
| 2017-05-15 | $0.01261 | $0.01553 | $0.01192 | $0.01398 | $21,718.10 | $466,110 |
| 2017-05-16 | $0.01399 | $0.01869 | $0.01241 | $0.01523 | $31,032.20 | $507,779 |
| 2017-05-17 | $0.01522 | $0.01795 | $0.01365 | $0.01651 | $50,667.70 | $550,507 |
| 2017-05-18 | $0.01475 | $0.01774 | $0.01475 | $0.01498 | $35,822.80 | $499,635 |
| 2017-05-19 | $0.01627 | $0.02310 | $0.01469 | $0.02112 | $53,864.20 | $704,283 |
| 2017-05-20 | $0.02070 | $0.02180 | $0.01693 | $0.01840 | $32,332.60 | $613,604 |
| 2017-05-21 | $0.01827 | $0.02052 | $0.01648 | $0.01923 | $65,663.60 | $641,288 |
| 2017-05-22 | $0.01938 | $0.02447 | $0.01798 | $0.02060 | $54,726.50 | $687,018 |
| 2017-05-23 | $0.02129 | $0.02304 | $0.01923 | $0.02086 | $45,494.40 | $695,729 |
| 2017-05-24 | $0.02089 | $0.02356 | $0.01809 | $0.01839 | $69,590.50 | $613,469 |
| 2017-05-25 | $0.01836 | $0.02041 | $0.01443 | $0.01568 | $41,969.00 | $522,941 |
| 2017-05-26 | $0.01556 | $0.01804 | $0.01427 | $0.01576 | $108,335 | $525,709 |
| 2017-05-27 | $0.01559 | $0.01603 | $0.01186 | $0.01448 | $39,074.90 | $482,985 |
| 2017-05-28 | $0.01457 | $0.02046 | $0.01457 | $0.01943 | $107,302 | $647,897 |
| 2017-05-29 | $0.01939 | $0.02014 | $0.01555 | $0.01932 | $169,540 | $644,243 |
| 2017-05-30 | $0.01929 | $0.02985 | $0.01871 | $0.02077 | $136,243 | $692,713 |
| 2017-05-31 | $0.02111 | $0.02478 | $0.01968 | $0.02308 | $286,685 | $769,709 |