Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.04055 | $0.04171 | $0.03199 | $0.03396 | $2,651.88 | $1,132,736 |
| 2017-11-02 | $0.03400 | $0.03529 | $0.03174 | $0.03186 | $1,893.18 | $1,062,715 |
| 2017-11-03 | $0.03182 | $0.03367 | $0.02743 | $0.03021 | $3,671.20 | $1,007,734 |
| 2017-11-04 | $0.03013 | $0.03600 | $0.02944 | $0.03141 | $944.57 | $1,047,744 |
| 2017-11-05 | $0.03135 | $0.03718 | $0.03104 | $0.03209 | $430.46 | $1,070,393 |
| 2017-11-06 | $0.03216 | $0.03404 | $0.02736 | $0.02746 | $1,814.97 | $916,075 |
| 2017-11-07 | $0.02742 | $0.02981 | $0.02742 | $0.02934 | $1,651.25 | $978,797 |
| 2017-11-08 | $0.02925 | $0.03223 | $0.02908 | $0.03102 | $449.46 | $1,034,762 |
| 2017-11-09 | $0.03099 | $0.03438 | $0.02954 | $0.03298 | $539.16 | $1,100,083 |
| 2017-11-10 | $0.03308 | $0.03403 | $0.02917 | $0.03242 | $955.42 | $1,081,491 |
| 2017-11-11 | $0.03229 | $0.03820 | $0.02868 | $0.03199 | $465.31 | $1,067,014 |
| 2017-11-12 | $0.03199 | $0.04114 | $0.02644 | $0.04103 | $4,571.80 | $1,368,607 |
| 2017-11-13 | $0.04109 | $0.04702 | $0.03596 | $0.03904 | $8,733.09 | $1,302,215 |
| 2017-11-14 | $0.03912 | $0.04609 | $0.03679 | $0.04592 | $413.40 | $1,531,601 |
| 2017-11-15 | $0.04595 | $0.05213 | $0.04017 | $0.05049 | $10,761.10 | $1,684,205 |
| 2017-11-16 | $0.05076 | $0.05390 | $0.03329 | $0.03701 | $4,747.52 | $1,234,485 |
| 2017-11-17 | $0.03695 | $0.04036 | $0.02822 | $0.03194 | $6,846.18 | $1,065,270 |
| 2017-11-18 | $0.03151 | $0.03663 | $0.02792 | $0.03276 | $3,324.90 | $1,092,695 |
| 2017-11-19 | $0.03270 | $0.03893 | $0.03133 | $0.03276 | $1,850.51 | $1,092,785 |
| 2017-11-20 | $0.03274 | $0.04083 | $0.03234 | $0.03354 | $2,270.58 | $1,118,836 |
| 2017-11-21 | $0.03355 | $0.03520 | $0.02206 | $0.02771 | $2,929.59 | $924,237 |
| 2017-11-22 | $0.03148 | $0.03458 | $0.02771 | $0.02903 | $2,338.61 | $968,384 |
| 2017-11-23 | $0.02902 | $0.04086 | $0.02455 | $0.03211 | $9,790.49 | $1,070,964 |
| 2017-11-24 | $0.03206 | $0.03935 | $0.02532 | $0.03413 | $1,946.38 | $1,138,513 |
| 2017-11-25 | $0.03406 | $0.04276 | $0.03171 | $0.03255 | $3,710.93 | $1,085,760 |
| 2017-11-26 | $0.03254 | $0.04199 | $0.03232 | $0.03626 | $2,760.66 | $1,209,618 |
| 2017-11-27 | $0.03627 | $0.04313 | $0.03377 | $0.04057 | $4,467.87 | $1,353,416 |
| 2017-11-28 | $0.04068 | $0.04068 | $0.03180 | $0.03659 | $2,703.44 | $1,220,579 |
| 2017-11-29 | $0.03656 | $0.03963 | $0.02992 | $0.03100 | $1,705.79 | $1,033,982 |
| 2017-11-30 | $0.03143 | $0.03553 | $0.02891 | $0.03461 | $629.19 | $1,154,287 |