Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.08047 | $0.08191 | $0.06640 | $0.07517 | $7,694.55 | $2,507,280 |
| 2018-02-02 | $0.07501 | $0.07501 | $0.05721 | $0.06480 | $3,357.23 | $2,161,614 |
| 2018-02-03 | $0.06503 | $0.07228 | $0.05397 | $0.05719 | $4,954.15 | $1,907,631 |
| 2018-02-04 | $0.05722 | $0.05914 | $0.05011 | $0.05160 | $2,315.94 | $1,721,170 |
| 2018-02-05 | $0.05110 | $0.05781 | $0.04666 | $0.04852 | $1,164.79 | $1,618,467 |
| 2018-02-06 | $0.04858 | $0.06560 | $0.03444 | $0.06463 | $5,608.66 | $2,155,636 |
| 2018-02-07 | $0.06398 | $0.06454 | $0.04217 | $0.04566 | $1,963.52 | $1,522,952 |
| 2018-02-08 | $0.04547 | $0.06282 | $0.04547 | $0.05453 | $487.25 | $1,818,887 |
| 2018-02-09 | $0.05470 | $0.05854 | $0.05179 | $0.05581 | $228.51 | $1,861,599 |
| 2018-02-10 | $0.05585 | $0.06391 | $0.05142 | $0.05186 | $2,089.04 | $1,729,866 |
| 2018-02-11 | $0.05191 | $0.05469 | $0.04655 | $0.04672 | $1,775.52 | $1,558,366 |
| 2018-02-12 | $0.04702 | $0.06155 | $0.04702 | $0.05994 | $1,296.86 | $1,999,220 |
| 2018-02-13 | $0.06004 | $0.06032 | $0.05127 | $0.05518 | $458.91 | $1,840,702 |
| 2018-02-14 | $0.05502 | $0.06085 | $0.04609 | $0.05824 | $4,841.61 | $1,942,641 |
| 2018-02-15 | $0.05827 | $0.06671 | $0.04861 | $0.06106 | $4,093.34 | $2,036,889 |
| 2018-02-16 | $0.06080 | $0.06638 | $0.05930 | $0.06617 | $576.36 | $2,207,205 |
| 2018-02-17 | $0.06616 | $0.06743 | $0.06080 | $0.06392 | $2,922.90 | $2,132,130 |
| 2018-02-18 | $0.06412 | $0.06601 | $0.05771 | $0.06343 | $609.24 | $2,115,769 |
| 2018-02-19 | $0.06314 | $0.07204 | $0.06193 | $0.06585 | $1,648.75 | $2,196,504 |
| 2018-02-20 | $0.06591 | $0.06594 | $0.05642 | $0.05703 | $3,644.27 | $1,902,167 |
| 2018-02-21 | $0.05696 | $0.06850 | $0.05259 | $0.05720 | $6,114.17 | $1,908,131 |
| 2018-02-22 | $0.05715 | $0.05846 | $0.05089 | $0.05144 | $270.76 | $1,715,783 |
| 2018-02-23 | $0.05139 | $0.1380 | $0.05008 | $0.05255 | $8,190.60 | $1,752,802 |
| 2018-02-24 | $0.05248 | $0.06804 | $0.04824 | $0.05622 | $1,540.86 | $1,875,299 |
| 2018-02-25 | $0.05614 | $0.05843 | $0.05274 | $0.05316 | $1,639.45 | $1,773,312 |
| 2018-02-26 | $0.05323 | $0.09448 | $0.04808 | $0.05584 | $7,705.54 | $1,862,707 |
| 2018-02-27 | $0.05600 | $0.1228 | $0.05488 | $0.06887 | $5,569.95 | $2,297,176 |
| 2018-02-28 | $0.06879 | $0.06910 | $0.05527 | $0.05532 | $756.46 | $1,845,095 |