Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.09360 | $0.1369 | $0.09243 | $0.1334 | $41,956.90 | $4,450,201 |
| 2018-01-02 | $0.1334 | $0.1732 | $0.1251 | $0.1437 | $96,619.70 | $4,792,101 |
| 2018-01-03 | $0.1559 | $0.1577 | $0.1091 | $0.1352 | $21,090.30 | $4,509,141 |
| 2018-01-04 | $0.1359 | $0.1422 | $0.1155 | $0.1195 | $24,571.80 | $3,985,984 |
| 2018-01-05 | $0.1194 | $0.1322 | $0.1071 | $0.1184 | $15,439.40 | $3,948,359 |
| 2018-01-06 | $0.1184 | $0.1306 | $0.1107 | $0.1282 | $12,777.00 | $4,275,248 |
| 2018-01-07 | $0.1272 | $0.2557 | $0.08930 | $0.2320 | $223,753 | $7,740,178 |
| 2018-01-08 | $0.1920 | $0.2410 | $0.1485 | $0.1953 | $103,914 | $6,515,242 |
| 2018-01-09 | $0.2003 | $0.2225 | $0.1872 | $0.1903 | $62,344.50 | $6,347,161 |
| 2018-01-10 | $0.1905 | $0.2503 | $0.1864 | $0.2503 | $72,671.10 | $8,349,159 |
| 2018-01-11 | $0.2500 | $0.2509 | $0.1864 | $0.2076 | $36,693.70 | $6,924,288 |
| 2018-01-12 | $0.2090 | $0.2396 | $0.1770 | $0.1931 | $27,724.40 | $6,442,459 |
| 2018-01-13 | $0.1929 | $0.2240 | $0.1854 | $0.2029 | $32,277.60 | $6,768,982 |
| 2018-01-14 | $0.2039 | $0.2197 | $0.1665 | $0.1873 | $25,511.80 | $6,246,126 |
| 2018-01-15 | $0.1719 | $0.2301 | $0.1537 | $0.1968 | $34,894.20 | $6,564,676 |
| 2018-01-16 | $0.1971 | $0.1971 | $0.1109 | $0.1379 | $14,218.00 | $4,599,103 |
| 2018-01-17 | $0.1372 | $0.1678 | $0.1095 | $0.1646 | $10,854.20 | $5,491,177 |
| 2018-01-18 | $0.1653 | $0.1752 | $0.1125 | $0.1262 | $13,546.50 | $4,209,303 |
| 2018-01-19 | $0.1249 | $0.1433 | $0.1015 | $0.1057 | $2,917.60 | $3,525,404 |
| 2018-01-20 | $0.1068 | $0.1460 | $0.1050 | $0.1312 | $11,475.50 | $4,376,017 |
| 2018-01-21 | $0.1315 | $0.1315 | $0.1093 | $0.1113 | $16,723.30 | $3,712,365 |
| 2018-01-22 | $0.1128 | $0.1284 | $0.09414 | $0.1118 | $13,005.80 | $3,730,377 |
| 2018-01-23 | $0.1115 | $0.1208 | $0.09002 | $0.1086 | $15,547.30 | $3,621,403 |
| 2018-01-24 | $0.1085 | $0.1132 | $0.09010 | $0.09668 | $15,221.10 | $3,225,016 |
| 2018-01-25 | $0.09828 | $0.1131 | $0.08965 | $0.1120 | $4,648.60 | $3,734,313 |
| 2018-01-26 | $0.1117 | $0.1139 | $0.08596 | $0.1041 | $4,359.17 | $3,472,401 |
| 2018-01-27 | $0.1040 | $0.1052 | $0.08152 | $0.09528 | $2,132.51 | $3,178,184 |
| 2018-01-28 | $0.09805 | $0.1089 | $0.08452 | $0.09382 | $5,806.93 | $3,129,347 |
| 2018-01-29 | $0.09373 | $0.1123 | $0.08379 | $0.1065 | $7,325.17 | $3,551,088 |
| 2018-01-30 | $0.1008 | $0.1096 | $0.08725 | $0.09032 | $12,022.50 | $3,012,647 |
| 2018-01-31 | $0.09049 | $0.09324 | $0.07951 | $0.08029 | $5,925.49 | $2,678,043 |