Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.006732 | $0.008352 | $0.004945 | $0.006198 | $65.55 | $206,725 |
| 2018-10-02 | $0.006180 | $0.006263 | $0.006167 | $0.006196 | $6.12 | $206,680 |
| 2018-10-03 | $0.006199 | $0.006216 | $0.006121 | $0.006140 | $6.07 | $204,819 |
| 2018-10-04 | $0.006304 | $0.006304 | $0.006221 | $0.006222 | $50.94 | $207,540 |
| 2018-10-05 | $0.006238 | $0.007557 | $0.004780 | $0.007532 | $311.03 | $251,225 |
| 2018-10-06 | $0.007549 | $0.007550 | $0.007449 | $0.007484 | $9.33 | $249,642 |
| 2018-10-07 | $0.006028 | $0.006037 | $0.005939 | $0.005967 | $96.67 | $199,019 |
| 2018-10-08 | $0.005994 | $0.006080 | $0.005958 | $0.006056 | $11.08 | $201,990 |
| 2018-10-09 | $0.006030 | $0.008660 | $0.005264 | $0.005306 | $378.45 | $176,997 |
| 2018-10-10 | $0.005286 | $0.008474 | $0.005195 | $0.007121 | $838.54 | $237,519 |
| 2018-10-11 | $0.007097 | $0.007104 | $0.005247 | $0.006648 | $227.81 | $221,762 |
| 2018-10-12 | $0.006640 | $0.006730 | $0.006473 | $0.006487 | $34.37 | $216,394 |
| 2018-10-13 | $0.006488 | $0.006531 | $0.005223 | $0.005233 | $41.86 | $174,553 |
| 2018-10-14 | $0.005234 | $0.005315 | $0.005234 | $0.005276 | $42.21 | $175,988 |
| 2018-10-16 | $0.005054 | $0.005054 | $0.004666 | $0.004930 | $880.45 | $164,432 |
| 2018-10-17 | $0.004947 | $0.006607 | $0.004920 | $0.005414 | $142.61 | $180,603 |
| 2018-10-18 | $0.005436 | $0.005456 | $0.005391 | $0.005412 | $12.18 | $180,539 |
| 2018-10-19 | $0.005346 | $0.005565 | $0.003931 | $0.005530 | $347.06 | $184,464 |
| 2018-10-20 | $0.005531 | $0.005559 | $0.004818 | $0.004853 | $14.53 | $161,877 |
| 2018-10-21 | $0.004854 | $0.005626 | $0.004823 | $0.005577 | $43.72 | $186,031 |
| 2018-10-22 | $0.005574 | $0.006524 | $0.004634 | $0.004646 | $76.56 | $154,969 |
| 2018-10-23 | $0.004645 | $0.005370 | $0.004631 | $0.005369 | $21.62 | $179,090 |
| 2018-10-24 | $0.005345 | $0.006173 | $0.004832 | $0.005376 | $49.01 | $179,339 |
| 2018-10-25 | $0.005379 | $0.005381 | $0.004893 | $0.004898 | $3.92 | $163,363 |
| 2018-10-26 | $0.004890 | $0.004918 | $0.004885 | $0.004886 | $0 | $162,979 |
| 2018-10-27 | $0.004886 | $0.005702 | $0.004886 | $0.005665 | $4.57 | $188,960 |
| 2018-10-28 | $0.005695 | $0.005704 | $0.005010 | $0.005057 | $60.80 | $168,668 |
| 2018-10-29 | $0.005031 | $0.005054 | $0.004907 | $0.004922 | $0 | $164,165 |
| 2018-10-30 | $0.004922 | $0.005249 | $0.004839 | $0.005226 | $813.15 | $174,306 |
| 2018-10-31 | $0.005242 | $0.005495 | $0.003835 | $0.004150 | $419.59 | $138,414 |