Resistance RES
Xếp hạng #?
13:44:02 16/06/2021
Resistance (RES)
Không theo dõi
Lịch sử giá Resistance (RES) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.0009707 | $0.0009839 | $0.0008662 | $0.0008813 | $1,784.84 | $0 |
| 2021-01-02 | $0.0008813 | $0.0009926 | $0.0008086 | $0.0009424 | $145.97 | $0 |
| 2021-01-03 | $0.0009427 | $0.001122 | $0.0009421 | $0.001113 | $334.90 | $0 |
| 2021-01-04 | $0.001114 | $0.001476 | $0.001110 | $0.001178 | $452.40 | $0 |
| 2021-01-05 | $0.001179 | $0.001280 | $0.0009673 | $0.001156 | $1,021.41 | $0 |
| 2021-01-06 | $0.001155 | $0.001336 | $0.0007865 | $0.001226 | $2,692.96 | $0 |
| 2021-01-07 | $0.001227 | $0.001237 | $0.001221 | $0.001231 | $2,714.37 | $0 |
| 2021-01-08 | $0.001231 | $0.001379 | $0.001002 | $0.001082 | $1,824.96 | $0 |
| 2021-01-09 | $0.001082 | $0.001392 | $0.0009029 | $0.001391 | $2,235.88 | $0 |
| 2021-01-10 | $0.001392 | $0.001394 | $0.001172 | $0.001329 | $325.28 | $0 |
| 2021-01-11 | $0.001329 | $0.001418 | $0.001094 | $0.001202 | $371.06 | $0 |
| 2021-01-12 | $0.001203 | $0.001204 | $0.001032 | $0.001152 | $398.92 | $0 |
| 2021-01-13 | $0.001152 | $0.001156 | $0.001051 | $0.001100 | $4.35 | $0 |
| 2021-01-14 | $0.001100 | $0.001100 | $0.0008274 | $0.0008991 | $1.27 | $0 |
| 2021-01-15 | $0.0008991 | $0.0009002 | $0.0008987 | $0.0008999 | $10.21 | $0 |
| 2021-01-16 | $0.0008999 | $0.0009014 | $0.0008995 | $0.0009002 | $10.21 | $0 |
| 2021-01-17 | $0.0009002 | $0.0009007 | $0.0008993 | $0.0009004 | $28.68 | $0 |
| 2021-01-18 | $0.0009004 | $0.0009005 | $0.0007005 | $0.0007006 | $25.15 | $0 |
| 2021-01-19 | $0.0007006 | $0.001983 | $0.0006866 | $0.0006870 | $175.82 | $0 |
| 2021-01-20 | $0.0006870 | $0.0006943 | $0.0006520 | $0.0006886 | $175.93 | $0 |
| 2021-01-21 | $0.0006883 | $0.0007001 | $0.0005575 | $0.0006998 | $45.38 | $0 |
| 2021-01-22 | $0.0006998 | $0.0008000 | $0.0006005 | $0.0006009 | $148.72 | $0 |
| 2021-01-23 | $0.0006008 | $0.0006011 | $0.0006003 | $0.0006003 | $148.59 | $0 |
| 2021-01-24 | $0.0006003 | $0.0006019 | $0.0006002 | $0.0006009 | $148.72 | $0 |
| 2021-01-25 | $0.0006009 | $0.0006012 | $0.0005998 | $0.0006000 | $148.49 | $0 |
| 2021-01-26 | $0.0006000 | $0.0006011 | $0.0006000 | $0.0006007 | $42.65 | $0 |
| 2021-01-27 | $0.0006007 | $0.0006013 | $0.0006002 | $0.0006011 | $42.68 | $0 |
| 2021-01-28 | $0.0006011 | $0.0008010 | $0.0006005 | $0.0007010 | $35.93 | $0 |
| 2021-01-29 | $0.0007011 | $0.0007023 | $0.0007000 | $0.0007004 | $22.54 | $0 |
| 2021-01-30 | $0.0007003 | $0.0007009 | $0.0006999 | $0.0007009 | $22.55 | $0 |
| 2021-01-31 | $0.0007009 | $0.0007009 | $0.0007002 | $0.0007006 | $22.54 | $0 |