Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.06046 | $0.06106 | $0.04111 | $0.04213 | $25,100.70 | $1,405,212 |
| 2017-07-02 | $0.04212 | $0.05899 | $0.04188 | $0.05887 | $3,457.21 | $1,963,545 |
| 2017-07-03 | $0.05865 | $0.05918 | $0.04467 | $0.05481 | $1,694.31 | $1,828,141 |
| 2017-07-04 | $0.05468 | $0.05756 | $0.04828 | $0.05091 | $2,309.35 | $1,698,197 |
| 2017-07-05 | $0.05088 | $0.05170 | $0.04772 | $0.04862 | $6,133.51 | $1,621,762 |
| 2017-07-06 | $0.04864 | $0.05060 | $0.04221 | $0.04650 | $12,799.10 | $1,550,988 |
| 2017-07-07 | $0.04653 | $0.04725 | $0.03443 | $0.04598 | $14,438.30 | $1,533,663 |
| 2017-07-08 | $0.04602 | $0.04620 | $0.03900 | $0.04264 | $1,934.15 | $1,422,241 |
| 2017-07-09 | $0.04268 | $0.04496 | $0.03751 | $0.03751 | $1,718.39 | $1,251,021 |
| 2017-07-10 | $0.03758 | $0.04443 | $0.03106 | $0.03111 | $7,616.42 | $1,037,569 |
| 2017-07-11 | $0.03104 | $0.03291 | $0.02304 | $0.03065 | $3,694.41 | $1,022,350 |
| 2017-07-12 | $0.03060 | $0.04288 | $0.02906 | $0.04132 | $6,168.58 | $1,378,379 |
| 2017-07-13 | $0.04135 | $0.05919 | $0.03773 | $0.05104 | $72,637.20 | $1,702,414 |
| 2017-07-14 | $0.06007 | $0.1411 | $0.05110 | $0.09636 | $406,458 | $3,214,218 |
| 2017-07-15 | $0.09620 | $0.09786 | $0.04318 | $0.05359 | $50,378.40 | $1,787,559 |
| 2017-07-16 | $0.05915 | $0.06410 | $0.04747 | $0.05822 | $30,936.30 | $1,942,088 |
| 2017-07-17 | $0.05820 | $0.07405 | $0.04703 | $0.06581 | $14,074.70 | $2,195,080 |
| 2017-07-18 | $0.06597 | $0.08095 | $0.05946 | $0.06691 | $11,502.10 | $2,231,698 |
| 2017-07-19 | $0.06701 | $0.06815 | $0.05430 | $0.05894 | $13,529.60 | $1,965,907 |
| 2017-07-20 | $0.05881 | $0.06640 | $0.05393 | $0.06184 | $10,415.40 | $2,062,760 |
| 2017-07-21 | $0.06541 | $0.07337 | $0.05483 | $0.06148 | $21,591.90 | $2,050,655 |
| 2017-07-22 | $0.06147 | $0.1044 | $0.05473 | $0.06603 | $208,843 | $2,202,392 |
| 2017-07-23 | $0.06702 | $0.08489 | $0.06506 | $0.06909 | $15,295.20 | $2,304,618 |
| 2017-07-24 | $0.06901 | $0.07071 | $0.04991 | $0.05319 | $14,439.10 | $1,774,176 |
| 2017-07-25 | $0.05318 | $0.06949 | $0.03747 | $0.04484 | $15,624.40 | $1,495,710 |
| 2017-07-26 | $0.04486 | $0.06314 | $0.04286 | $0.05780 | $17,820.70 | $1,927,951 |
| 2017-07-27 | $0.05796 | $0.07637 | $0.04948 | $0.07290 | $36,486.80 | $2,431,695 |
| 2017-07-28 | $0.07313 | $0.07368 | $0.05002 | $0.05824 | $23,251.30 | $1,942,588 |
| 2017-07-29 | $0.05802 | $0.05818 | $0.05037 | $0.05130 | $2,076.06 | $1,711,227 |
| 2017-07-30 | $0.05129 | $0.05686 | $0.05015 | $0.05308 | $4,150.46 | $1,770,454 |
| 2017-07-31 | $0.05313 | $0.06636 | $0.04802 | $0.05311 | $34,477.00 | $1,771,685 |