Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.04584 | $0.04584 | $0.03436 | $0.03700 | $9,039.85 | $1,234,078 |
| 2017-10-02 | $0.03698 | $0.04234 | $0.03523 | $0.04178 | $10,543.90 | $1,393,664 |
| 2017-10-03 | $0.04178 | $0.04178 | $0.03450 | $0.03822 | $7,242.13 | $1,274,883 |
| 2017-10-04 | $0.03831 | $0.04839 | $0.03579 | $0.03775 | $10,738.60 | $1,259,162 |
| 2017-10-05 | $0.03778 | $0.04976 | $0.03777 | $0.04319 | $9,970.37 | $1,440,779 |
| 2017-10-06 | $0.04319 | $0.05649 | $0.04311 | $0.05367 | $20,219.10 | $1,790,351 |
| 2017-10-07 | $0.04518 | $0.05685 | $0.04141 | $0.04723 | $7,860.10 | $1,575,357 |
| 2017-10-08 | $0.04710 | $0.05266 | $0.04347 | $0.04634 | $11,740.90 | $1,545,661 |
| 2017-10-09 | $0.04635 | $0.05104 | $0.04071 | $0.04361 | $7,406.09 | $1,454,705 |
| 2017-10-10 | $0.04361 | $0.04795 | $0.03748 | $0.03992 | $4,788.59 | $1,331,568 |
| 2017-10-11 | $0.03991 | $0.04190 | $0.03611 | $0.04108 | $4,469.71 | $1,370,361 |
| 2017-10-12 | $0.04112 | $0.04327 | $0.03784 | $0.04068 | $8,593.62 | $1,356,922 |
| 2017-10-13 | $0.04081 | $0.04528 | $0.03918 | $0.03980 | $5,948.25 | $1,327,472 |
| 2017-10-14 | $0.04405 | $0.04465 | $0.03926 | $0.04098 | $1,058.88 | $1,366,839 |
| 2017-10-15 | $0.04105 | $0.04436 | $0.03840 | $0.04046 | $2,543.19 | $1,349,720 |
| 2017-10-16 | $0.04047 | $0.04077 | $0.03910 | $0.04056 | $2,780.84 | $1,353,009 |
| 2017-10-17 | $0.04057 | $0.04243 | $0.03875 | $0.04088 | $4,753.84 | $1,363,680 |
| 2017-10-18 | $0.04217 | $0.04225 | $0.03753 | $0.04205 | $1,330.72 | $1,402,630 |
| 2017-10-19 | $0.04207 | $0.04267 | $0.03844 | $0.03884 | $3,002.67 | $1,295,457 |
| 2017-10-20 | $0.03885 | $0.04338 | $0.03756 | $0.04256 | $2,229.34 | $1,419,681 |
| 2017-10-21 | $0.04247 | $0.04434 | $0.04015 | $0.04206 | $643.59 | $1,402,917 |
| 2017-10-22 | $0.04207 | $0.04262 | $0.03736 | $0.04246 | $4,514.76 | $1,416,349 |
| 2017-10-23 | $0.04239 | $0.04241 | $0.03681 | $0.03727 | $2,126.35 | $1,243,171 |
| 2017-10-24 | $0.03719 | $0.03831 | $0.03544 | $0.03585 | $1,585.29 | $1,195,969 |
| 2017-10-25 | $0.03587 | $0.03734 | $0.03515 | $0.03728 | $969.24 | $1,243,444 |
| 2017-10-26 | $0.03727 | $0.04166 | $0.03603 | $0.03655 | $1,958.24 | $1,219,118 |
| 2017-10-27 | $0.03656 | $0.04139 | $0.03567 | $0.03855 | $2,043.20 | $1,285,737 |
| 2017-10-28 | $0.03865 | $0.04012 | $0.03844 | $0.03895 | $158.00 | $1,299,079 |
| 2017-10-29 | $0.03889 | $0.04101 | $0.03548 | $0.03970 | $2,107.83 | $1,324,120 |
| 2017-10-30 | $0.03947 | $0.04107 | $0.03748 | $0.04107 | $414.71 | $1,370,041 |
| 2017-10-31 | $0.04093 | $0.04354 | $0.03724 | $0.04058 | $4,508.40 | $1,353,530 |