Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.03619 | $0.04363 | $0.02886 | $0.04328 | $21,511.20 | $1,443,738 |
| 2017-09-02 | $0.04333 | $0.04420 | $0.03457 | $0.03608 | $9,949.76 | $1,203,631 |
| 2017-09-03 | $0.03611 | $0.03662 | $0.02909 | $0.02945 | $3,918.44 | $982,220 |
| 2017-09-04 | $0.02948 | $0.03373 | $0.02689 | $0.02795 | $1,556.48 | $932,316 |
| 2017-09-05 | $0.02809 | $0.03704 | $0.02645 | $0.03169 | $6,818.02 | $1,057,208 |
| 2017-09-06 | $0.03173 | $0.03460 | $0.03127 | $0.03145 | $2,590.21 | $1,048,945 |
| 2017-09-07 | $0.03139 | $0.03817 | $0.03131 | $0.03740 | $3,941.38 | $1,247,451 |
| 2017-09-08 | $0.03740 | $0.03869 | $0.03353 | $0.03573 | $2,463.55 | $1,191,816 |
| 2017-09-09 | $0.03580 | $0.04084 | $0.03487 | $0.04073 | $11,548.90 | $1,358,640 |
| 2017-09-10 | $0.04063 | $0.04063 | $0.03063 | $0.03215 | $12,171.90 | $1,072,271 |
| 2017-09-11 | $0.03209 | $0.04135 | $0.03010 | $0.03144 | $4,835.66 | $1,048,848 |
| 2017-09-12 | $0.03143 | $0.03567 | $0.02728 | $0.02789 | $6,638.80 | $930,174 |
| 2017-09-13 | $0.02778 | $0.02850 | $0.02499 | $0.02528 | $2,748.38 | $843,242 |
| 2017-09-14 | $0.02528 | $0.02687 | $0.02002 | $0.02292 | $4,681.57 | $764,561 |
| 2017-09-15 | $0.02310 | $0.02669 | $0.01940 | $0.02596 | $992.70 | $865,850 |
| 2017-09-16 | $0.02589 | $0.02749 | $0.02464 | $0.02728 | $1,514.84 | $910,004 |
| 2017-09-17 | $0.02726 | $0.02827 | $0.02408 | $0.02581 | $992.74 | $860,800 |
| 2017-09-18 | $0.02575 | $0.03654 | $0.02575 | $0.03651 | $5,806.59 | $1,217,734 |
| 2017-09-19 | $0.03660 | $0.03816 | $0.02736 | $0.03262 | $9,676.28 | $1,088,055 |
| 2017-09-20 | $0.03258 | $0.03574 | $0.02459 | $0.03295 | $8,660.13 | $1,098,969 |
| 2017-09-21 | $0.03189 | $0.03327 | $0.02209 | $0.02226 | $10,826.40 | $742,453 |
| 2017-09-22 | $0.02223 | $0.02744 | $0.02181 | $0.02228 | $4,511.85 | $743,290 |
| 2017-09-23 | $0.02222 | $0.03346 | $0.02201 | $0.02671 | $8,037.92 | $890,924 |
| 2017-09-24 | $0.02671 | $0.02952 | $0.02588 | $0.02904 | $2,577.97 | $968,697 |
| 2017-09-25 | $0.02901 | $0.03322 | $0.02686 | $0.02990 | $6,298.17 | $997,353 |
| 2017-09-26 | $0.02990 | $0.03173 | $0.02766 | $0.03116 | $5,376.71 | $1,039,305 |
| 2017-09-27 | $0.03107 | $0.03728 | $0.02879 | $0.03513 | $11,988.60 | $1,171,842 |
| 2017-09-28 | $0.03513 | $0.03557 | $0.02572 | $0.03320 | $18,240.30 | $1,107,358 |
| 2017-09-29 | $0.03317 | $0.03746 | $0.02693 | $0.03746 | $18,466.60 | $1,249,515 |
| 2017-09-30 | $0.03746 | $0.05209 | $0.03260 | $0.04581 | $35,361.80 | $1,528,145 |