Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02460 | $0.02593 | $0.02128 | $0.02533 | $1,447.44 | $844,976 |
| 2018-04-02 | $0.02593 | $0.02675 | $0.02149 | $0.02649 | $550.10 | $883,472 |
| 2018-04-03 | $0.02650 | $0.03829 | $0.02642 | $0.03493 | $124.60 | $1,165,121 |
| 2018-04-04 | $0.03491 | $0.03491 | $0.02453 | $0.02476 | $1,009.35 | $825,876 |
| 2018-04-05 | $0.02477 | $0.02507 | $0.02262 | $0.02437 | $7.62 | $812,884 |
| 2018-04-06 | $0.02425 | $0.02450 | $0.02044 | $0.02063 | $37.80 | $688,266 |
| 2018-04-07 | $0.02066 | $0.02325 | $0.02063 | $0.02311 | $46.91 | $770,809 |
| 2018-04-08 | $0.02313 | $0.02804 | $0.02195 | $0.02621 | $263.56 | $874,193 |
| 2018-04-09 | $0.02625 | $0.02825 | $0.02148 | $0.02192 | $160.04 | $731,329 |
| 2018-04-10 | $0.02194 | $0.02197 | $0.02066 | $0.02184 | $461.26 | $728,590 |
| 2018-04-11 | $0.02186 | $0.02228 | $0.02092 | $0.02228 | $297.36 | $743,247 |
| 2018-04-12 | $0.02223 | $0.02763 | $0.02128 | $0.02680 | $1,486.08 | $893,946 |
| 2018-04-13 | $0.02683 | $0.03698 | $0.02579 | $0.03268 | $436.22 | $1,089,987 |
| 2018-04-14 | $0.03268 | $0.03393 | $0.02514 | $0.03038 | $527.04 | $1,013,218 |
| 2018-04-15 | $0.03041 | $0.03131 | $0.02862 | $0.03131 | $52.82 | $1,044,312 |
| 2018-04-16 | $0.03129 | $0.03147 | $0.02462 | $0.02822 | $1,159.26 | $941,335 |
| 2018-04-17 | $0.02823 | $0.03353 | $0.02606 | $0.03270 | $276.17 | $1,090,794 |
| 2018-04-18 | $0.03273 | $0.03567 | $0.02479 | $0.02880 | $1,059.40 | $960,612 |
| 2018-04-19 | $0.02882 | $0.04454 | $0.02682 | $0.02917 | $9,531.60 | $972,990 |
| 2018-04-20 | $0.02919 | $0.04498 | $0.02917 | $0.03907 | $5,079.09 | $1,303,185 |
| 2018-04-21 | $0.03908 | $0.04250 | $0.03843 | $0.04250 | $1,875.70 | $1,417,660 |
| 2018-04-22 | $0.04250 | $0.04250 | $0.03501 | $0.03520 | $1,085.87 | $1,173,990 |
| 2018-04-23 | $0.03512 | $0.03937 | $0.03115 | $0.03487 | $3,457.77 | $1,163,020 |
| 2018-04-24 | $0.03150 | $0.03607 | $0.03150 | $0.03607 | $1,096.57 | $1,203,320 |
| 2018-04-25 | $0.03578 | $0.03595 | $0.02612 | $0.02642 | $4,942.33 | $881,248 |
| 2018-04-26 | $0.02664 | $0.02892 | $0.02312 | $0.02813 | $1,357.15 | $938,160 |
| 2018-04-27 | $0.02816 | $0.02834 | $0.02740 | $0.02740 | $80.06 | $914,030 |
| 2018-04-28 | $0.02731 | $0.03017 | $0.02724 | $0.02839 | $253.54 | $947,076 |
| 2018-04-29 | $0.02817 | $0.03282 | $0.02774 | $0.03279 | $990.91 | $1,093,909 |
| 2018-04-30 | $0.03271 | $0.03340 | $0.03026 | $0.03305 | $406.54 | $1,102,525 |