Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.03443 | $0.03645 | $0.02884 | $0.03234 | $2,917.44 | $1,078,896 |
| 2017-12-02 | $0.03232 | $0.03863 | $0.02443 | $0.03700 | $13,288.70 | $1,234,165 |
| 2017-12-03 | $0.03719 | $0.03835 | $0.02255 | $0.02888 | $12,886.70 | $963,387 |
| 2017-12-04 | $0.02898 | $0.03927 | $0.02620 | $0.03017 | $2,776.06 | $1,006,463 |
| 2017-12-05 | $0.03023 | $0.03563 | $0.02835 | $0.03526 | $5,601.25 | $1,176,272 |
| 2017-12-06 | $0.03518 | $0.04026 | $0.02931 | $0.03397 | $6,482.66 | $1,133,233 |
| 2017-12-07 | $0.03392 | $0.05023 | $0.03233 | $0.03846 | $3,374.94 | $1,282,978 |
| 2017-12-08 | $0.03855 | $0.04673 | $0.03171 | $0.04672 | $6,105.09 | $1,558,386 |
| 2017-12-09 | $0.04667 | $0.04736 | $0.03080 | $0.03370 | $3,267.35 | $1,124,033 |
| 2017-12-10 | $0.03383 | $0.04361 | $0.02973 | $0.03441 | $3,418.38 | $1,147,739 |
| 2017-12-11 | $0.03416 | $0.05463 | $0.03401 | $0.04884 | $20,609.90 | $1,628,974 |
| 2017-12-12 | $0.04899 | $0.1628 | $0.04158 | $0.04901 | $7,382.79 | $1,634,665 |
| 2017-12-13 | $0.04905 | $0.04960 | $0.03521 | $0.03597 | $2,805.05 | $1,199,731 |
| 2017-12-14 | $0.03585 | $0.04174 | $0.03466 | $0.03924 | $2,459.42 | $1,308,869 |
| 2017-12-15 | $0.03930 | $0.04209 | $0.02616 | $0.03174 | $4,712.37 | $1,058,785 |
| 2017-12-16 | $0.03179 | $0.03460 | $0.03080 | $0.03246 | $3,639.61 | $1,082,765 |
| 2017-12-17 | $0.03247 | $0.05580 | $0.02940 | $0.04200 | $20,442.60 | $1,400,822 |
| 2017-12-18 | $0.04212 | $0.05308 | $0.03434 | $0.04301 | $4,925.20 | $1,434,798 |
| 2017-12-19 | $0.04305 | $0.05539 | $0.03410 | $0.03527 | $4,814.11 | $1,176,572 |
| 2017-12-20 | $0.03524 | $0.04806 | $0.03180 | $0.03675 | $842.59 | $1,225,946 |
| 2017-12-21 | $0.03685 | $0.04561 | $0.03456 | $0.03668 | $7,587.48 | $1,223,561 |
| 2017-12-22 | $0.03681 | $0.08521 | $0.02524 | $0.03849 | $7,896.09 | $1,283,822 |
| 2017-12-23 | $0.03890 | $0.04741 | $0.03205 | $0.04265 | $9,252.99 | $1,422,603 |
| 2017-12-24 | $0.04312 | $0.04378 | $0.03262 | $0.04054 | $3,822.94 | $1,352,235 |
| 2017-12-25 | $0.04082 | $0.04889 | $0.03807 | $0.04495 | $13,333.60 | $1,499,219 |
| 2017-12-26 | $0.04490 | $0.05037 | $0.03827 | $0.03896 | $6,481.25 | $1,299,483 |
| 2017-12-27 | $0.03899 | $0.05917 | $0.03868 | $0.04545 | $4,045.24 | $1,516,187 |
| 2017-12-28 | $0.04537 | $0.05596 | $0.04345 | $0.05502 | $5,281.46 | $1,835,218 |
| 2017-12-29 | $0.05560 | $0.08960 | $0.04748 | $0.08289 | $38,661.80 | $2,764,975 |
| 2017-12-30 | $0.07294 | $0.1000 | $0.05439 | $0.09802 | $37,265.20 | $3,269,426 |
| 2017-12-31 | $0.09699 | $0.1204 | $0.07521 | $0.09328 | $32,697.20 | $3,111,381 |