Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02197 | $0.02359 | $0.02093 | $0.02342 | $187.85 | $781,076 |
| 2018-07-02 | $0.02342 | $0.02343 | $0.02010 | $0.02022 | $346.41 | $674,356 |
| 2018-07-03 | $0.02012 | $0.02034 | $0.01910 | $0.01918 | $53.79 | $639,876 |
| 2018-07-04 | $0.01918 | $0.02681 | $0.01300 | $0.01972 | $694.18 | $657,765 |
| 2018-07-05 | $0.01976 | $0.01997 | $0.01941 | $0.01961 | $37.77 | $654,093 |
| 2018-07-06 | $0.01961 | $0.01977 | $0.01816 | $0.01838 | $66.65 | $612,991 |
| 2018-07-07 | $0.01835 | $0.01837 | $0.01824 | $0.01824 | $51.08 | $608,538 |
| 2018-07-08 | $0.01869 | $0.01872 | $0.01855 | $0.01858 | $23.28 | $619,853 |
| 2018-07-09 | $0.01858 | $0.01862 | $0.01371 | $0.01467 | $910.02 | $489,267 |
| 2018-07-10 | $0.01466 | $0.01760 | $0.01297 | $0.01586 | $377.73 | $529,034 |
| 2018-07-11 | $0.01586 | $0.01614 | $0.01586 | $0.01612 | $6.37 | $537,550 |
| 2018-07-12 | $0.01593 | $0.01750 | $0.01524 | $0.01559 | $37.33 | $520,061 |
| 2018-07-13 | $0.01561 | $0.01578 | $0.01545 | $0.01564 | $88.36 | $521,546 |
| 2018-07-14 | $0.01559 | $0.01825 | $0.01550 | $0.01811 | $16.11 | $604,142 |
| 2018-07-15 | $0.01811 | $0.01848 | $0.01297 | $0.01297 | $421.90 | $432,535 |
| 2018-07-16 | $0.01298 | $0.01366 | $0.01295 | $0.01362 | $443.02 | $454,193 |
| 2018-07-17 | $0.02099 | $0.02103 | $0.02080 | $0.02088 | $140.60 | $696,625 |
| 2018-07-18 | $0.02088 | $0.02156 | $0.01470 | $0.01490 | $1,054.66 | $496,976 |
| 2018-07-19 | $0.01489 | $0.01967 | $0.01474 | $0.01956 | $40.51 | $652,528 |
| 2018-07-20 | $0.01958 | $0.01962 | $0.01534 | $0.01746 | $195.18 | $582,377 |
| 2018-07-21 | $0.01746 | $0.01764 | $0.01662 | $0.01666 | $14.92 | $555,742 |
| 2018-07-22 | $0.01666 | $0.01679 | $0.01578 | $0.01584 | $68.52 | $528,514 |
| 2018-07-23 | $0.01583 | $0.02155 | $0.01583 | $0.01903 | $667.14 | $634,843 |
| 2018-07-24 | $0.01906 | $0.01907 | $0.01617 | $0.01771 | $225.23 | $590,709 |
| 2018-07-25 | $0.01738 | $0.01876 | $0.01575 | $0.01847 | $418.23 | $616,217 |
| 2018-07-26 | $0.01847 | $0.01891 | $0.01598 | $0.01814 | $22.85 | $604,912 |
| 2018-07-27 | $0.01813 | $0.02033 | $0.01628 | $0.01631 | $176.32 | $544,004 |
| 2018-07-28 | $0.01634 | $0.01726 | $0.01618 | $0.01637 | $311.06 | $546,106 |
| 2018-07-29 | $0.01644 | $0.01802 | $0.01635 | $0.01791 | $9.06 | $597,327 |
| 2018-07-30 | $0.01792 | $0.01796 | $0.01654 | $0.01720 | $1,870.11 | $573,851 |
| 2018-07-31 | $0.01717 | $0.01717 | $0.01594 | $0.01610 | $370.71 | $536,996 |