Resistance RES
Xếp hạng #?
13:44:02 16/06/2021
Resistance (RES)
Không theo dõi
Lịch sử giá Resistance (RES) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.001555 | $0.001643 | $0.001151 | $0.001473 | $3,530.84 | $0 |
| 2020-12-02 | $0.001472 | $0.001641 | $0.001215 | $0.001455 | $4,309.24 | $0 |
| 2020-12-03 | $0.001455 | $0.001480 | $0.001220 | $0.001228 | $2,856.49 | $0 |
| 2020-12-04 | $0.001228 | $0.001668 | $0.001075 | $0.001506 | $2,849.58 | $0 |
| 2020-12-05 | $0.001505 | $0.001671 | $0.001333 | $0.001636 | $3,959.65 | $0 |
| 2020-12-06 | $0.001636 | $0.001877 | $0.001452 | $0.001644 | $3,393.99 | $0 |
| 2020-12-07 | $0.001645 | $0.001755 | $0.001526 | $0.001550 | $2,951.78 | $0 |
| 2020-12-08 | $0.001550 | $0.001944 | $0.001459 | $0.001533 | $5,348.19 | $0 |
| 2020-12-09 | $0.001533 | $0.001566 | $0.001278 | $0.001335 | $4,259.06 | $0 |
| 2020-12-10 | $0.001334 | $0.002472 | $0.001320 | $0.001905 | $2,046.84 | $0 |
| 2020-12-11 | $0.001904 | $0.002306 | $0.001689 | $0.001765 | $1,363.68 | $0 |
| 2020-12-12 | $0.001765 | $0.001949 | $0.001530 | $0.001530 | $419.03 | $0 |
| 2020-12-13 | $0.001530 | $0.001545 | $0.001447 | $0.001448 | $325.84 | $0 |
| 2020-12-14 | $0.001448 | $0.001541 | $0.001201 | $0.001202 | $33.49 | $0 |
| 2020-12-15 | $0.001202 | $0.001306 | $0.001202 | $0.001304 | $26.85 | $0 |
| 2020-12-16 | $0.001304 | $0.002330 | $0.001300 | $0.001577 | $1,115.65 | $0 |
| 2020-12-17 | $0.001577 | $0.002194 | $0.001422 | $0.001904 | $3,651.22 | $0 |
| 2020-12-18 | $0.001904 | $0.002177 | $0.001403 | $0.001986 | $3,254.06 | $0 |
| 2020-12-19 | $0.001986 | $0.001986 | $0.001251 | $0.001318 | $4,084.18 | $0 |
| 2020-12-20 | $0.001318 | $0.001318 | $0.001150 | $0.001159 | $629.81 | $0 |
| 2020-12-21 | $0.001157 | $0.001235 | $0.001119 | $0.001227 | $489.22 | $0 |
| 2020-12-22 | $0.001225 | $0.001440 | $0.001218 | $0.001439 | $414.29 | $0 |
| 2020-12-23 | $0.001438 | $0.001443 | $0.001275 | $0.001316 | $369.13 | $0 |
| 2020-12-24 | $0.001315 | $0.001400 | $0.001286 | $0.001394 | $339.07 | $0 |
| 2020-12-25 | $0.001395 | $0.001443 | $0.001381 | $0.001429 | $347.05 | $0 |
| 2020-12-26 | $0.001429 | $0.001452 | $0.001292 | $0.001295 | $34.69 | $0 |
| 2020-12-27 | $0.001295 | $0.001404 | $0.001282 | $0.001308 | $43.22 | $0 |
| 2020-12-28 | $0.001308 | $0.001425 | $0.001231 | $0.001242 | $64.24 | $0 |
| 2020-12-29 | $0.001242 | $0.001248 | $0.001200 | $0.001246 | $64.46 | $0 |
| 2020-12-30 | $0.001246 | $0.001417 | $0.0009292 | $0.0009773 | $4,540.09 | $0 |
| 2020-12-31 | $0.0009772 | $0.0009841 | $0.0009533 | $0.0009709 | $4,510.58 | $0 |