Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03308 | $0.03308 | $0.02642 | $0.03084 | $954.21 | $1,028,661 |
| 2018-05-02 | $0.03079 | $0.03105 | $0.02707 | $0.03015 | $204.42 | $1,005,542 |
| 2018-05-03 | $0.03015 | $0.03281 | $0.02739 | $0.02974 | $223.74 | $992,073 |
| 2018-05-04 | $0.02973 | $0.03103 | $0.02883 | $0.02977 | $762.95 | $993,024 |
| 2018-05-05 | $0.02976 | $0.03274 | $0.02896 | $0.02987 | $3,034.39 | $996,179 |
| 2018-05-06 | $0.02989 | $0.03048 | $0.02887 | $0.03045 | $313.07 | $1,015,809 |
| 2018-05-07 | $0.03048 | $0.03054 | $0.02796 | $0.02813 | $990.18 | $938,460 |
| 2018-05-08 | $0.02819 | $0.03007 | $0.02713 | $0.02994 | $393.65 | $998,761 |
| 2018-05-09 | $0.02990 | $0.03071 | $0.02724 | $0.03059 | $353.54 | $1,020,342 |
| 2018-05-10 | $0.03058 | $0.03074 | $0.02742 | $0.02744 | $47.99 | $915,374 |
| 2018-05-11 | $0.02748 | $0.03379 | $0.02548 | $0.02787 | $1,054.85 | $929,604 |
| 2018-05-12 | $0.02779 | $0.02826 | $0.02553 | $0.02643 | $189.82 | $881,551 |
| 2018-05-13 | $0.02642 | $0.02723 | $0.02101 | $0.02399 | $6,864.70 | $800,196 |
| 2018-05-14 | $0.02399 | $0.02413 | $0.02127 | $0.02192 | $6,402.84 | $731,149 |
| 2018-05-15 | $0.02392 | $0.02705 | $0.02283 | $0.02677 | $1,475.83 | $892,895 |
| 2018-05-16 | $0.02853 | $0.02995 | $0.02577 | $0.02827 | $409.63 | $942,823 |
| 2018-05-17 | $0.02828 | $0.03210 | $0.02364 | $0.02712 | $3,916.45 | $904,537 |
| 2018-05-18 | $0.02698 | $0.03209 | $0.02658 | $0.03197 | $1,154.62 | $1,066,460 |
| 2018-05-19 | $0.03197 | $0.03738 | $0.03180 | $0.03428 | $6,872.14 | $1,143,293 |
| 2018-05-20 | $0.03430 | $0.03836 | $0.03231 | $0.03594 | $595.93 | $1,198,844 |
| 2018-05-21 | $0.03599 | $0.03601 | $0.02976 | $0.03321 | $1,154.46 | $1,107,789 |
| 2018-05-22 | $0.03320 | $0.03323 | $0.02745 | $0.02772 | $557.56 | $924,650 |
| 2018-05-23 | $0.02769 | $0.02777 | $0.02466 | $0.02488 | $797.17 | $829,809 |
| 2018-05-24 | $0.02481 | $0.02774 | $0.02476 | $0.02476 | $261.05 | $825,873 |
| 2018-05-25 | $0.02481 | $0.02888 | $0.02374 | $0.02729 | $676.49 | $910,414 |
| 2018-05-26 | $0.02726 | $0.02726 | $0.02387 | $0.02603 | $1,118.87 | $868,192 |
| 2018-05-27 | $0.02604 | $0.03173 | $0.02568 | $0.03165 | $1,625.29 | $1,055,763 |
| 2018-05-28 | $0.03166 | $0.03194 | $0.02312 | $0.02492 | $108.45 | $831,330 |
| 2018-05-29 | $0.02491 | $0.02500 | $0.02276 | $0.02395 | $478.20 | $798,718 |
| 2018-05-30 | $0.02396 | $0.03147 | $0.02381 | $0.02769 | $2,911.16 | $923,636 |
| 2018-05-31 | $0.02768 | $0.03492 | $0.02755 | $0.03167 | $3,883.45 | $1,056,270 |