Resistance RES
Xếp hạng #?
13:44:02 16/06/2021
Resistance (RES)
Không theo dõi
Lịch sử giá Resistance (RES) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.001900 | $0.002000 | $0.001800 | $0.001800 | $68.08 | $0 |
| 2021-05-02 | $0.001800 | $0.002000 | $0.001800 | $0.002000 | $28.59 | $0 |
| 2021-05-03 | $0.002000 | $0.002000 | $0.001800 | $0.001800 | $12.12 | $0 |
| 2021-05-04 | $0.001800 | $0.001900 | $0.001800 | $0.001900 | $11.99 | $0 |
| 2021-05-05 | $0.001900 | $0.002200 | $0.001900 | $0.002000 | $112.09 | $0 |
| 2021-05-06 | $0.002000 | $0.002901 | $0.002000 | $0.002100 | $144.23 | $0 |
| 2021-05-07 | $0.002100 | $0.003401 | $0.001700 | $0.001700 | $43.36 | $0 |
| 2021-05-08 | $0.001700 | $0.001700 | $0.0006999 | $0.0007001 | $63.37 | $0 |
| 2021-05-09 | $0.0007001 | $0.001516 | $0.0006999 | $0.001400 | $4.91 | $0 |
| 2021-05-10 | $0.001400 | $0.001400 | $0.0009998 | $0.001400 | $81.33 | $0 |
| 2021-05-11 | $0.001400 | $0.004401 | $0.001400 | $0.003500 | $465.70 | $0 |
| 2021-05-12 | $0.003500 | $0.005601 | $0.002200 | $0.004200 | $870.88 | $0 |
| 2021-05-13 | $0.004200 | $0.005601 | $0.003999 | $0.005601 | $133.68 | $0 |
| 2021-05-14 | $0.005599 | $0.005601 | $0.003099 | $0.003099 | $113.22 | $0 |
| 2021-05-15 | $0.003100 | $0.003101 | $0.001800 | $0.001800 | $181.63 | $0 |
| 2021-05-16 | $0.001800 | $0.001800 | $0.001681 | $0.001698 | $0 | $0 |
| 2021-05-17 | $0.001698 | $0.003401 | $0.001400 | $0.003401 | $410.95 | $0 |
| 2021-05-18 | $0.003399 | $0.003401 | $0.001200 | $0.001201 | $1.59 | $0 |
| 2021-05-19 | $0.001201 | $0.001438 | $0.0008988 | $0.0009015 | $48.12 | $0 |
| 2021-05-20 | $0.0009015 | $0.001254 | $0.0009008 | $0.001198 | $0 | $0 |
| 2021-05-21 | $0.001200 | $0.001238 | $0.001010 | $0.001103 | $0 | $0 |
| 2021-05-22 | $0.001103 | $0.001127 | $0.001037 | $0.001081 | $0 | $0 |
| 2021-05-23 | $0.001081 | $0.002104 | $0.0009945 | $0.002103 | $6.08 | $0 |
| 2021-05-24 | $0.002104 | $0.002104 | $0.001401 | $0.001402 | $3.51 | $0 |
| 2021-05-25 | $0.001402 | $0.001403 | $0.001283 | $0.001327 | $0 | $0 |
| 2021-05-26 | $0.001329 | $0.001390 | $0.001315 | $0.001371 | $0 | $0 |
| 2021-05-27 | $0.001371 | $0.001377 | $0.001307 | $0.001335 | $0 | $0 |
| 2021-05-28 | $0.001335 | $0.001343 | $0.001227 | $0.001251 | $0 | $0 |
| 2021-05-29 | $0.001251 | $0.001292 | $0.001195 | $0.001215 | $0 | $0 |
| 2021-05-30 | $0.001216 | $0.001265 | $0.001189 | $0.001246 | $0 | $0 |
| 2021-05-31 | $0.001246 | $0.001321 | $0.001213 | $0.001318 | $0 | $0 |