Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.009223 | $0.01016 | $0.008480 | $0.008480 | $324.40 | $282,865 |
| 2018-09-02 | $0.008484 | $0.009549 | $0.008421 | $0.009549 | $21.82 | $318,525 |
| 2018-09-03 | $0.009547 | $0.009562 | $0.006750 | $0.007049 | $312.47 | $235,140 |
| 2018-09-04 | $0.007049 | $0.007460 | $0.006620 | $0.006766 | $130.76 | $225,677 |
| 2018-09-05 | $0.006771 | $0.007044 | $0.006409 | $0.006770 | $107.63 | $225,833 |
| 2018-09-06 | $0.006782 | $0.006782 | $0.006398 | $0.006574 | $15.64 | $219,284 |
| 2018-09-07 | $0.006567 | $0.006596 | $0.005740 | $0.005804 | $204.27 | $193,609 |
| 2018-09-08 | $0.005811 | $0.006393 | $0.005603 | $0.005634 | $18.66 | $187,920 |
| 2018-09-09 | $0.005631 | $0.006101 | $0.005616 | $0.005637 | $8.44 | $188,042 |
| 2018-09-10 | $0.005634 | $0.005718 | $0.005634 | $0.005682 | $167.45 | $189,537 |
| 2018-09-11 | $0.005692 | $0.005744 | $0.005611 | $0.005635 | $3.38 | $187,963 |
| 2018-09-12 | $0.005462 | $0.005462 | $0.005329 | $0.005386 | $100.98 | $179,661 |
| 2018-09-13 | $0.005391 | $0.005673 | $0.005391 | $0.005653 | $792.02 | $188,552 |
| 2018-09-14 | $0.005649 | $0.006779 | $0.005625 | $0.006045 | $9.89 | $201,629 |
| 2018-09-15 | $0.006037 | $0.006065 | $0.003585 | $0.003588 | $924.51 | $119,685 |
| 2018-09-16 | $0.003598 | $0.004171 | $0.003574 | $0.004157 | $595.53 | $138,677 |
| 2018-09-17 | $0.004168 | $0.004187 | $0.003228 | $0.003822 | $567.14 | $127,495 |
| 2018-09-18 | $0.003823 | $0.003841 | $0.003410 | $0.003428 | $15.82 | $114,359 |
| 2018-09-19 | $0.003430 | $0.003436 | $0.003270 | $0.003385 | $169.26 | $112,914 |
| 2018-09-20 | $0.003387 | $0.005358 | $0.003386 | $0.005338 | $231.70 | $178,048 |
| 2018-09-21 | $0.005339 | $0.005518 | $0.003802 | $0.003842 | $41.91 | $128,167 |
| 2018-09-22 | $0.003845 | $0.004039 | $0.003719 | $0.004023 | $26.47 | $134,188 |
| 2018-09-23 | $0.004025 | $0.004161 | $0.003998 | $0.004150 | $13.51 | $138,412 |
| 2018-09-24 | $0.004151 | $0.004163 | $0.003954 | $0.003954 | $9.88 | $131,876 |
| 2018-09-25 | $0.003949 | $0.003951 | $0.003813 | $0.003859 | $23.30 | $128,709 |
| 2018-09-26 | $0.003852 | $0.005377 | $0.003830 | $0.005367 | $182.68 | $179,007 |
| 2018-09-27 | $0.005373 | $0.006567 | $0.004550 | $0.005408 | $241.98 | $180,376 |
| 2018-09-28 | $0.005409 | $0.005500 | $0.005312 | $0.005376 | $144.24 | $179,338 |
| 2018-09-29 | $0.004695 | $0.005563 | $0.003992 | $0.005544 | $475.10 | $184,930 |
| 2018-09-30 | $0.005542 | $0.008559 | $0.005507 | $0.006752 | $179.45 | $225,215 |