Rhenium XRH
Xếp hạng #?
-
Rhenium (XRH)
Không theo dõi
Lịch sử giá Rhenium (XRH) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1345 | $0.1359 | $0.06715 | $0.09934 | $101,795 | $0 |
| 2018-06-02 | $0.09929 | $0.1054 | $0.07560 | $0.09075 | $67,152.40 | $0 |
| 2018-06-03 | $0.09078 | $0.1056 | $0.06191 | $0.1054 | $61,583.30 | $0 |
| 2018-06-04 | $0.1055 | $0.1897 | $0.08619 | $0.1602 | $138,236 | $0 |
| 2018-06-05 | $0.1623 | $0.2818 | $0.1498 | $0.2326 | $155,747 | $0 |
| 2018-06-06 | $0.2325 | $0.2591 | $0.1199 | $0.1836 | $140,935 | $0 |
| 2018-06-07 | $0.1838 | $0.1855 | $0.1474 | $0.1492 | $123,009 | $0 |
| 2018-06-08 | $0.1567 | $0.1788 | $0.1345 | $0.1503 | $97,888.00 | $0 |
| 2018-06-09 | $0.1503 | $0.1674 | $0.1218 | $0.1462 | $163,278 | $0 |
| 2018-06-10 | $0.1464 | $0.1528 | $0.1276 | $0.1399 | $109,832 | $0 |
| 2018-06-11 | $0.1401 | $0.1499 | $0.1292 | $0.1491 | $45,923.70 | $0 |
| 2018-06-12 | $0.1490 | $0.1640 | $0.1220 | $0.1276 | $42,628.90 | $0 |
| 2018-06-13 | $0.1280 | $0.1524 | $0.1227 | $0.1440 | $38,527.10 | $0 |
| 2018-06-14 | $0.1440 | $0.1931 | $0.1347 | $0.1887 | $80,419.20 | $0 |
| 2018-06-15 | $0.1884 | $0.1885 | $0.08132 | $0.1286 | $138,148 | $0 |
| 2018-06-16 | $0.1281 | $0.1321 | $0.1045 | $0.1131 | $117,816 | $0 |
| 2018-06-17 | $0.1134 | $0.1186 | $0.08824 | $0.08982 | $76,623.90 | $0 |
| 2018-06-18 | $0.09910 | $0.1111 | $0.08081 | $0.1108 | $84,465.10 | $0 |
| 2018-06-19 | $0.1103 | $0.1104 | $0.07140 | $0.08776 | $61,050.60 | $0 |
| 2018-06-20 | $0.08781 | $0.09394 | $0.04323 | $0.08168 | $63,216.60 | $0 |
| 2018-06-21 | $0.08169 | $0.09197 | $0.05957 | $0.06036 | $79,058.50 | $0 |
| 2018-06-22 | $0.06030 | $0.07216 | $0.04502 | $0.05216 | $63,087.20 | $0 |
| 2018-06-23 | $0.05725 | $0.09016 | $0.05531 | $0.07642 | $19,821.50 | $0 |
| 2018-06-24 | $0.07641 | $0.07653 | $0.05348 | $0.06089 | $61,838.10 | $0 |
| 2018-06-25 | $0.06077 | $0.06108 | $0.04717 | $0.04905 | $63,960.80 | $0 |
| 2018-06-26 | $0.04905 | $0.05149 | $0.02575 | $0.03589 | $33,474.80 | $0 |
| 2018-06-27 | $0.03587 | $0.04280 | $0.03057 | $0.04114 | $152,247 | $0 |
| 2018-06-28 | $0.04116 | $0.06102 | $0.04035 | $0.04487 | $137,116 | $0 |
| 2018-06-29 | $0.04489 | $0.05870 | $0.03680 | $0.04028 | $154,425 | $0 |
| 2018-06-30 | $0.04219 | $0.04881 | $0.04145 | $0.04815 | $50,300.90 | $0 |