Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.05540 | $0.06840 | $0.05497 | $0.06123 | $1,276.38 | $2,042,553 |
| 2018-03-02 | $0.06108 | $0.07005 | $0.05678 | $0.06937 | $2,007.22 | $2,313,864 |
| 2018-03-03 | $0.06928 | $0.08712 | $0.06183 | $0.06299 | $5,086.63 | $2,101,063 |
| 2018-03-04 | $0.06288 | $0.07455 | $0.06123 | $0.06457 | $313.02 | $2,153,752 |
| 2018-03-05 | $0.06452 | $0.07776 | $0.05545 | $0.07291 | $9,677.69 | $2,432,155 |
| 2018-03-06 | $0.07271 | $0.07271 | $0.05422 | $0.05452 | $109.09 | $1,818,597 |
| 2018-03-07 | $0.05445 | $0.06352 | $0.04949 | $0.06017 | $4,200.98 | $2,006,975 |
| 2018-03-08 | $0.06008 | $0.06080 | $0.04358 | $0.04805 | $3,095.81 | $1,602,709 |
| 2018-03-09 | $0.04774 | $0.07917 | $0.03238 | $0.05226 | $14,326.40 | $1,743,095 |
| 2018-03-10 | $0.05228 | $0.05761 | $0.04381 | $0.04403 | $498.34 | $1,468,608 |
| 2018-03-11 | $0.04388 | $0.05292 | $0.04238 | $0.04776 | $51.33 | $1,593,013 |
| 2018-03-12 | $0.04761 | $0.05734 | $0.04574 | $0.04625 | $1,364.37 | $1,542,872 |
| 2018-03-13 | $0.04599 | $0.04798 | $0.02879 | $0.03522 | $1,798.08 | $1,174,804 |
| 2018-03-14 | $0.03522 | $0.05002 | $0.03205 | $0.03856 | $2,711.98 | $1,286,270 |
| 2018-03-15 | $0.03854 | $0.03879 | $0.03083 | $0.03739 | $706.78 | $1,247,287 |
| 2018-03-16 | $0.03737 | $0.05311 | $0.03595 | $0.04268 | $1,890.26 | $1,423,701 |
| 2018-03-17 | $0.04275 | $0.04434 | $0.03153 | $0.03218 | $188.96 | $1,073,285 |
| 2018-03-18 | $0.03210 | $0.03415 | $0.02845 | $0.03150 | $162.16 | $1,050,766 |
| 2018-03-19 | $0.03137 | $0.03444 | $0.02834 | $0.03121 | $1,775.64 | $1,041,137 |
| 2018-03-20 | $0.03156 | $0.03791 | $0.02845 | $0.03164 | $1,907.24 | $1,055,536 |
| 2018-03-21 | $0.03170 | $0.03517 | $0.02989 | $0.03264 | $156.78 | $1,088,886 |
| 2018-03-22 | $0.03258 | $0.05630 | $0.03019 | $0.04377 | $5,074.15 | $1,459,955 |
| 2018-03-23 | $0.04377 | $0.04444 | $0.04199 | $0.04444 | $52.12 | $1,482,457 |
| 2018-03-24 | $0.04509 | $0.04867 | $0.03676 | $0.04251 | $416.08 | $1,417,807 |
| 2018-03-25 | $0.04192 | $0.04438 | $0.03206 | $0.03725 | $1,867.19 | $1,242,460 |
| 2018-03-26 | $0.03722 | $0.03742 | $0.03018 | $0.03145 | $352.32 | $1,048,925 |
| 2018-03-27 | $0.03140 | $0.03294 | $0.02804 | $0.02804 | $783.29 | $935,268 |
| 2018-03-28 | $0.02803 | $0.03596 | $0.02788 | $0.02982 | $361.77 | $994,815 |
| 2018-03-29 | $0.02986 | $0.02991 | $0.02193 | $0.02262 | $1,414.93 | $754,381 |
| 2018-03-30 | $0.02256 | $0.02799 | $0.02084 | $0.02266 | $373.57 | $755,879 |
| 2018-03-31 | $0.02266 | $0.02506 | $0.02266 | $0.02460 | $2,032.23 | $820,610 |