Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.02310 | $0.03171 | $0.02218 | $0.03041 | $359,520 | $1,014,357 |
| 2017-06-02 | $0.03002 | $0.04553 | $0.02912 | $0.03660 | $664,740 | $1,220,649 |
| 2017-06-03 | $0.03720 | $0.04343 | $0.03480 | $0.03951 | $363,109 | $1,317,866 |
| 2017-06-04 | $0.03936 | $0.03936 | $0.02450 | $0.03521 | $277,717 | $1,174,377 |
| 2017-06-05 | $0.03522 | $0.04157 | $0.02723 | $0.04011 | $596,728 | $1,337,837 |
| 2017-06-06 | $0.04110 | $0.04320 | $0.03419 | $0.04296 | $318,499 | $1,432,885 |
| 2017-06-07 | $0.04297 | $0.04659 | $0.03108 | $0.03313 | $88,167.00 | $1,105,046 |
| 2017-06-08 | $0.03329 | $0.04061 | $0.03237 | $0.03855 | $36,374.00 | $1,285,937 |
| 2017-06-09 | $0.03849 | $0.03984 | $0.03696 | $0.03715 | $5,554.81 | $1,238,966 |
| 2017-06-10 | $0.03720 | $0.04064 | $0.03374 | $0.03476 | $5,113.98 | $1,159,438 |
| 2017-06-11 | $0.03474 | $0.04038 | $0.02398 | $0.03285 | $14,565.10 | $1,095,754 |
| 2017-06-12 | $0.03281 | $0.03836 | $0.02909 | $0.03475 | $39,169.70 | $1,158,916 |
| 2017-06-13 | $0.03463 | $0.03620 | $0.03459 | $0.03596 | $27.47 | $1,199,304 |
| 2017-06-14 | $0.03593 | $0.04816 | $0.02350 | $0.02457 | $1,086.22 | $819,696 |
| 2017-06-15 | $0.02457 | $0.02808 | $0.02226 | $0.02548 | $119.48 | $850,030 |
| 2017-06-16 | $0.02547 | $0.02635 | $0.02445 | $0.02635 | $115.68 | $879,043 |
| 2017-06-17 | $0.02635 | $0.07494 | $0.01871 | $0.01871 | $2,040.03 | $624,080 |
| 2017-06-18 | $0.01871 | $0.02276 | $0.01871 | $0.02276 | $4.89 | $759,060 |
| 2017-06-19 | $0.02276 | $0.08990 | $0.02276 | $0.08990 | $1,475.30 | $2,998,752 |
| 2017-06-20 | $0.08990 | $0.08990 | $0.04996 | $0.04996 | $101.98 | $1,666,438 |
| 2017-06-21 | $0.04996 | $0.07494 | $0.03872 | $0.03872 | $791.64 | $1,291,492 |
| 2017-06-22 | $0.03872 | $0.07207 | $0.02500 | $0.06715 | $1,599.22 | $2,239,713 |
| 2017-06-23 | $0.06715 | $0.07296 | $0.04029 | $0.04036 | $61.82 | $1,346,233 |
| 2017-06-24 | $0.04036 | $0.06188 | $0.03783 | $0.03857 | $1,243.74 | $1,286,527 |
| 2017-06-25 | $0.03848 | $0.05773 | $0.03597 | $0.05505 | $225.89 | $1,836,283 |
| 2017-06-26 | $0.05502 | $0.05509 | $0.03080 | $0.04710 | $1,102.84 | $1,570,972 |
| 2017-06-27 | $0.04821 | $0.04821 | $0.03003 | $0.03520 | $461.29 | $1,173,967 |
| 2017-06-28 | $0.03545 | $0.05092 | $0.03140 | $0.04816 | $124,603 | $1,606,426 |
| 2017-06-29 | $0.04758 | $0.05271 | $0.04312 | $0.05167 | $208,524 | $1,723,553 |
| 2017-06-30 | $0.05190 | $0.06108 | $0.04832 | $0.06031 | $253,425 | $2,011,778 |