Renos RNS
Xếp hạng #?
12:43:16 17/09/2020
Renos (RNS)
Không hoạt động
Lịch sử giá Renos (RNS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001529 | $0.001629 | $0.001503 | $0.001629 | $0 | $54,333.97 |
| 2018-12-02 | $0.001629 | $0.001629 | $0.001567 | $0.001573 | $7.19 | $52,475.16 |
| 2018-12-03 | $0.001582 | $0.001582 | $0.001163 | $0.001241 | $407.18 | $41,383.11 |
| 2018-12-04 | $0.001240 | $0.001534 | $0.001135 | $0.001186 | $248.40 | $39,563.03 |
| 2018-12-05 | $0.001187 | $0.001190 | $0.001125 | $0.001125 | $4.22 | $37,519.26 |
| 2018-12-06 | $0.001124 | $0.001164 | $0.0009143 | $0.0009143 | $13.92 | $30,498.87 |
| 2018-12-07 | $0.0009128 | $0.001054 | $0.0008759 | $0.001026 | $1.71 | $34,221.99 |
| 2018-12-08 | $0.001025 | $0.001050 | $0.0007699 | $0.0007983 | $7.38 | $26,629.17 |
| 2018-12-09 | $0.0007982 | $0.001169 | $0.0007981 | $0.001157 | $132.84 | $38,606.05 |
| 2018-12-10 | $0.001156 | $0.001168 | $0.0009021 | $0.0009108 | $42.30 | $30,381.19 |
| 2018-12-11 | $0.0009098 | $0.0009143 | $0.0008805 | $0.0008887 | $0 | $29,644.51 |
| 2018-12-12 | $0.0008887 | $0.0008887 | $0.0008673 | $0.0008722 | $9.94 | $29,092.50 |
| 2018-12-13 | $0.0008726 | $0.0008912 | $0.0007508 | $0.0007613 | $211.63 | $25,395.33 |
| 2018-12-14 | $0.0007609 | $0.0008318 | $0.0007609 | $0.0008096 | $14.90 | $27,004.42 |
| 2018-12-15 | $0.0008102 | $0.0008159 | $0.0008093 | $0.0008159 | $0 | $27,214.43 |
| 2018-12-16 | $0.0008159 | $0.0008916 | $0.0007470 | $0.0007472 | $40.90 | $24,922.55 |
| 2018-12-17 | $0.0007479 | $0.0009258 | $0.0007468 | $0.0009230 | $11.01 | $30,786.69 |
| 2018-12-18 | $0.0009231 | $0.0009317 | $0.0007754 | $0.0008148 | $20.92 | $27,179.66 |
| 2018-12-19 | $0.0008173 | $0.0009096 | $0.0008118 | $0.0008631 | $20.21 | $28,790.71 |
| 2018-12-20 | $0.0008610 | $0.0009931 | $0.0008103 | $0.0009117 | $89.37 | $30,409.44 |
| 2018-12-21 | $0.0009089 | $0.0009376 | $0.0008084 | $0.0009350 | $25.37 | $31,187.33 |
| 2018-12-22 | $0.0009361 | $0.0009653 | $0.0009259 | $0.0009638 | $6.24 | $32,148.52 |
| 2018-12-23 | $0.0009658 | $0.001022 | $0.0009627 | $0.0009995 | $67.79 | $33,340.97 |
| 2018-12-24 | $0.0010000 | $0.001108 | $0.0010000 | $0.001060 | $5.91 | $35,347.17 |
| 2018-12-25 | $0.001062 | $0.001062 | $0.0008697 | $0.0008787 | $2.64 | $29,311.29 |
| 2018-12-26 | $0.0008787 | $0.001008 | $0.0008650 | $0.001003 | $7.70 | $33,471.35 |
| 2018-12-27 | $0.001003 | $0.001008 | $0.0009797 | $0.0009848 | $0 | $32,847.52 |
| 2018-12-28 | $0.0009848 | $0.0009848 | $0.0008742 | $0.0009447 | $38.35 | $31,513.06 |
| 2018-12-29 | $0.0009457 | $0.0009505 | $0.0007427 | $0.0007641 | $244.65 | $25,487.37 |
| 2018-12-30 | $0.0007649 | $0.0008829 | $0.0007287 | $0.0007340 | $47.65 | $24,482.01 |
| 2018-12-31 | $0.0007349 | $0.0008401 | $0.0007332 | $0.0007490 | $7.68 | $24,982.53 |