Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.05248 | $0.05359 | $0.04716 | $0.05190 | $57,297.00 | $1,731,240 |
| 2017-08-02 | $0.05189 | $0.05797 | $0.04771 | $0.05625 | $26,758.00 | $1,876,119 |
| 2017-08-03 | $0.05635 | $0.05713 | $0.04821 | $0.04973 | $25,020.10 | $1,658,881 |
| 2017-08-04 | $0.04997 | $0.05717 | $0.04628 | $0.04961 | $73,760.30 | $1,654,665 |
| 2017-08-05 | $0.04956 | $0.05525 | $0.04352 | $0.05013 | $111,364 | $1,672,260 |
| 2017-08-06 | $0.04976 | $0.05847 | $0.04367 | $0.05114 | $42,408.30 | $1,705,736 |
| 2017-08-07 | $0.05106 | $0.06031 | $0.03935 | $0.05228 | $39,656.50 | $1,743,846 |
| 2017-08-08 | $0.05233 | $0.05850 | $0.04675 | $0.05432 | $20,255.60 | $1,812,029 |
| 2017-08-09 | $0.05429 | $0.05814 | $0.04860 | $0.04944 | $11,109.20 | $1,649,061 |
| 2017-08-10 | $0.04944 | $0.05689 | $0.04926 | $0.05179 | $5,752.26 | $1,727,555 |
| 2017-08-11 | $0.05179 | $0.05579 | $0.04528 | $0.04585 | $10,544.40 | $1,529,293 |
| 2017-08-12 | $0.04581 | $0.05662 | $0.04411 | $0.04655 | $4,409.35 | $1,552,785 |
| 2017-08-13 | $0.04651 | $0.05532 | $0.04080 | $0.05126 | $10,213.70 | $1,709,859 |
| 2017-08-14 | $0.05129 | $0.06420 | $0.02731 | $0.04314 | $7,992.00 | $1,439,085 |
| 2017-08-15 | $0.04326 | $0.05973 | $0.03448 | $0.04830 | $2,241.52 | $1,610,945 |
| 2017-08-16 | $0.04835 | $0.05026 | $0.04088 | $0.04393 | $5,661.87 | $1,465,299 |
| 2017-08-17 | $0.04389 | $0.05359 | $0.03664 | $0.05322 | $6,355.61 | $1,775,070 |
| 2017-08-18 | $0.05305 | $0.06405 | $0.04021 | $0.05617 | $13,389.10 | $1,873,628 |
| 2017-08-19 | $0.05612 | $0.05711 | $0.03649 | $0.04669 | $4,218.38 | $1,557,292 |
| 2017-08-20 | $0.04647 | $0.04857 | $0.03816 | $0.03816 | $7,733.06 | $1,272,791 |
| 2017-08-21 | $0.03801 | $0.04271 | $0.03546 | $0.03553 | $5,523.67 | $1,185,001 |
| 2017-08-22 | $0.03561 | $0.03900 | $0.02425 | $0.02465 | $5,119.40 | $822,201 |
| 2017-08-23 | $0.02460 | $0.04455 | $0.02460 | $0.03897 | $10,222.90 | $1,299,833 |
| 2017-08-24 | $0.03899 | $0.04289 | $0.03395 | $0.04258 | $4,256.52 | $1,420,148 |
| 2017-08-25 | $0.03900 | $0.04215 | $0.03514 | $0.03525 | $4,651.96 | $1,175,852 |
| 2017-08-26 | $0.03532 | $0.03903 | $0.02570 | $0.03392 | $3,941.22 | $1,131,315 |
| 2017-08-27 | $0.03391 | $0.03874 | $0.02763 | $0.03361 | $3,188.92 | $1,121,081 |
| 2017-08-28 | $0.03357 | $0.03848 | $0.02788 | $0.03334 | $7,456.07 | $1,112,138 |
| 2017-08-29 | $0.03340 | $0.04603 | $0.02684 | $0.03945 | $14,718.50 | $1,315,750 |
| 2017-08-30 | $0.03939 | $0.04629 | $0.03201 | $0.03207 | $6,229.02 | $1,069,609 |
| 2017-08-31 | $0.03201 | $0.04438 | $0.03201 | $0.03608 | $10,050.20 | $1,203,471 |