Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.004150 | $0.004365 | $0.004150 | $0.004365 | $22.20 | $145,586 |
| 2018-11-02 | $0.004365 | $0.004420 | $0.004365 | $0.004400 | $5.75 | $146,753 |
| 2018-11-03 | $0.004400 | $0.005101 | $0.004400 | $0.005101 | $62.91 | $170,148 |
| 2018-11-04 | $0.005101 | $0.005101 | $0.004181 | $0.004827 | $81.57 | $160,995 |
| 2018-11-05 | $0.004827 | $0.004858 | $0.004220 | $0.004235 | $20.92 | $141,272 |
| 2018-11-06 | $0.004252 | $0.004277 | $0.004224 | $0.004277 | $20.92 | $142,304 |
| 2018-11-07 | $0.004277 | $0.004454 | $0.003450 | $0.003464 | $337.98 | $115,545 |
| 2018-11-08 | $0.003462 | $0.004570 | $0.003431 | $0.004503 | $75.81 | $150,196 |
| 2018-11-09 | $0.004503 | $0.005061 | $0.004138 | $0.004149 | $77.21 | $138,397 |
| 2018-11-10 | $0.004149 | $0.004512 | $0.004144 | $0.004497 | $8.53 | $149,998 |
| 2018-11-11 | $0.004493 | $0.004698 | $0.002165 | $0.002429 | $669.34 | $81,020.24 |
| 2018-11-12 | $0.002444 | $0.005361 | $0.002444 | $0.002815 | $610.04 | $93,882.35 |
| 2018-11-13 | $0.002802 | $0.003450 | $0.002801 | $0.002992 | $151.37 | $99,803.38 |
| 2018-11-14 | $0.002983 | $0.003037 | $0.002340 | $0.002679 | $106.79 | $89,361.93 |
| 2018-11-15 | $0.002693 | $0.002927 | $0.002560 | $0.002764 | $43.63 | $92,185.19 |
| 2018-11-16 | $0.002763 | $0.002767 | $0.002689 | $0.002727 | $10.44 | $90,951.35 |
| 2018-11-17 | $0.002732 | $0.002785 | $0.002699 | $0.002772 | $18.05 | $92,454.71 |
| 2018-11-18 | $0.002781 | $0.002804 | $0.002724 | $0.002752 | $244.12 | $91,800.26 |
| 2018-11-19 | $0.002753 | $0.002753 | $0.002301 | $0.002325 | $5.88 | $77,549.88 |
| 2018-11-20 | $0.002311 | $0.002755 | $0.002080 | $0.002531 | $21.14 | $84,419.89 |
| 2018-11-21 | $0.002533 | $0.002668 | $0.002470 | $0.002611 | $0 | $87,095.72 |
| 2018-11-22 | $0.002611 | $0.002611 | $0.002304 | $0.002310 | $23.10 | $77,045.53 |
| 2018-11-23 | $0.002298 | $0.002333 | $0.002186 | $0.002211 | $2.19 | $73,757.62 |
| 2018-11-24 | $0.002210 | $0.002252 | $0.001801 | $0.001856 | $32.09 | $61,896.20 |
| 2018-11-25 | $0.001856 | $0.001984 | $0.001710 | $0.001923 | $12.55 | $64,131.06 |
| 2018-11-26 | $0.001927 | $0.001962 | $0.001163 | $0.001470 | $38.85 | $49,037.10 |
| 2018-11-27 | $0.001467 | $0.001504 | $0.001365 | $0.001490 | $40.72 | $49,686.88 |
| 2018-11-28 | $0.001491 | $0.001701 | $0.001491 | $0.001693 | $0 | $56,487.18 |
| 2018-11-29 | $0.001693 | $0.001693 | $0.001693 | $0.001693 | $0 | $56,487.26 |
| 2018-11-30 | $0.001693 | $0.001693 | $0.001496 | $0.001525 | $2.29 | $50,856.86 |