Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.03169 | $0.03302 | $0.02982 | $0.03015 | $1,322.74 | $1,005,842 |
| 2018-06-02 | $0.03014 | $0.03868 | $0.02997 | $0.03664 | $17,116.70 | $1,222,080 |
| 2018-06-03 | $0.03665 | $0.04007 | $0.03095 | $0.03999 | $3,333.01 | $1,333,930 |
| 2018-06-04 | $0.04001 | $0.04008 | $0.03170 | $0.03839 | $1,675.55 | $1,280,650 |
| 2018-06-05 | $0.03841 | $0.03909 | $0.03265 | $0.03462 | $1,195.73 | $1,154,847 |
| 2018-06-06 | $0.03461 | $0.04269 | $0.03376 | $0.03595 | $3,565.58 | $1,199,274 |
| 2018-06-07 | $0.03599 | $0.04011 | $0.03504 | $0.03516 | $437.58 | $1,172,773 |
| 2018-06-08 | $0.03519 | $0.04130 | $0.03264 | $0.03754 | $4,649.60 | $1,252,237 |
| 2018-06-09 | $0.03753 | $0.03929 | $0.03212 | $0.03681 | $11,625.60 | $1,227,674 |
| 2018-06-10 | $0.03685 | $0.03685 | $0.02767 | $0.02808 | $2,053.66 | $936,559 |
| 2018-06-11 | $0.02812 | $0.03049 | $0.02552 | $0.02819 | $1,125.05 | $940,144 |
| 2018-06-12 | $0.02817 | $0.03291 | $0.02375 | $0.03283 | $984.07 | $1,095,080 |
| 2018-06-13 | $0.03292 | $0.03311 | $0.02674 | $0.02725 | $707.99 | $908,910 |
| 2018-06-14 | $0.02534 | $0.02541 | $0.02396 | $0.02529 | $252.88 | $843,508 |
| 2018-06-15 | $0.02525 | $0.02673 | $0.02525 | $0.02591 | $3.29 | $864,296 |
| 2018-06-16 | $0.02582 | $0.02958 | $0.02577 | $0.02930 | $1,155.34 | $977,266 |
| 2018-06-17 | $0.02938 | $0.03173 | $0.02729 | $0.03152 | $1,042.68 | $1,051,447 |
| 2018-06-18 | $0.03141 | $0.03156 | $0.02606 | $0.02848 | $530.79 | $950,118 |
| 2018-06-19 | $0.02847 | $0.02896 | $0.02567 | $0.02680 | $437.33 | $893,966 |
| 2018-06-20 | $0.02682 | $0.02716 | $0.02621 | $0.02700 | $162.82 | $900,624 |
| 2018-06-21 | $0.02701 | $0.02713 | $0.02521 | $0.02608 | $371.64 | $869,977 |
| 2018-06-22 | $0.02605 | $0.02610 | $0.02170 | $0.02209 | $511.63 | $736,726 |
| 2018-06-23 | $0.02209 | $0.02807 | $0.02205 | $0.02775 | $948.07 | $925,761 |
| 2018-06-24 | $0.02775 | $0.02780 | $0.02080 | $0.02225 | $202.29 | $742,063 |
| 2018-06-25 | $0.02220 | $0.02432 | $0.02074 | $0.02074 | $775.27 | $691,928 |
| 2018-06-26 | $0.02074 | $0.02293 | $0.01975 | $0.01977 | $718.69 | $659,420 |
| 2018-06-27 | $0.01976 | $0.01997 | $0.01226 | $0.01631 | $2,457.58 | $544,051 |
| 2018-06-28 | $0.01632 | $0.01645 | $0.01573 | $0.01642 | $353.72 | $547,750 |
| 2018-06-29 | $0.01643 | $0.01828 | $0.01292 | $0.01797 | $2,688.54 | $599,402 |
| 2018-06-30 | $0.01799 | $0.02209 | $0.01799 | $0.02197 | $1,579.67 | $732,750 |