Resistance RES
Xếp hạng #?
13:44:02 16/06/2021
Resistance (RES)
Không theo dõi
Lịch sử giá Resistance (RES) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.0007006 | $0.0008255 | $0.0006918 | $0.0008115 | $50.53 | $0 |
| 2021-02-02 | $0.0008106 | $0.0008671 | $0.0006007 | $0.0006008 | $28.17 | $0 |
| 2021-02-03 | $0.0006009 | $0.0006508 | $0.0006005 | $0.0006507 | $0 | $0 |
| 2021-02-04 | $0.0006511 | $0.0009011 | $0.0006004 | $0.0009007 | $2.41 | $0 |
| 2021-02-05 | $0.0009007 | $0.0009009 | $0.0007244 | $0.0007382 | $0 | $0 |
| 2021-02-06 | $0.0007386 | $0.0007527 | $0.0006007 | $0.0006007 | $2.25 | $0 |
| 2021-02-07 | $0.0006007 | $0.001302 | $0.0006005 | $0.001302 | $63.12 | $0 |
| 2021-02-08 | $0.001302 | $0.001304 | $0.001001 | $0.001201 | $20.45 | $0 |
| 2021-02-09 | $0.001201 | $0.001203 | $0.0008771 | $0.0008832 | $0 | $0 |
| 2021-02-10 | $0.0008832 | $0.0008901 | $0.0007002 | $0.0007005 | $68.00 | $0 |
| 2021-02-11 | $0.0007005 | $0.0007009 | $0.0007002 | $0.0007003 | $28.34 | $0 |
| 2021-02-12 | $0.0007003 | $0.0007006 | $0.0003502 | $0.0003506 | $0 | $0 |
| 2021-02-13 | $0.0003506 | $0.002002 | $0.0003505 | $0.002002 | $608.36 | $0 |
| 2021-02-14 | $0.002002 | $0.002903 | $0.002001 | $0.002202 | $842.09 | $0 |
| 2021-02-15 | $0.002202 | $0.002202 | $0.002099 | $0.002100 | $15.37 | $0 |
| 2021-02-16 | $0.002100 | $0.002101 | $0.001049 | $0.002001 | $67.19 | $0 |
| 2021-02-17 | $0.002001 | $0.002203 | $0.002000 | $0.002201 | $5.67 | $0 |
| 2021-02-18 | $0.002201 | $0.002202 | $0.001099 | $0.001100 | $0 | $0 |
| 2021-02-19 | $0.001100 | $0.002001 | $0.001099 | $0.002001 | $3.49 | $0 |
| 2021-02-20 | $0.002000 | $0.002001 | $0.001099 | $0.001100 | $16.46 | $0 |
| 2021-02-21 | $0.001100 | $0.001101 | $0.0007002 | $0.0007002 | $87.17 | $0 |
| 2021-02-22 | $0.0007002 | $0.0007003 | $0.0003498 | $0.0003501 | $0 | $0 |
| 2021-02-23 | $0.0003500 | $0.0003502 | $0.0003491 | $0.0003500 | $0 | $0 |
| 2021-02-24 | $0.0003500 | $0.0008007 | $0.0003498 | $0.0008006 | $1.10 | $0 |
| 2021-02-25 | $0.0008006 | $0.001800 | $0.0004000 | $0.001800 | $36.45 | $0 |
| 2021-02-26 | $0.001800 | $0.001801 | $0.0008995 | $0.0008999 | $0 | $0 |
| 2021-02-27 | $0.0009000 | $0.0009012 | $0.0008994 | $0.0009011 | $0 | $0 |
| 2021-02-28 | $0.0009011 | $0.0009016 | $0.0008011 | $0.0008017 | $21.63 | $0 |