Rhenium XRH
Xếp hạng #?
-
Rhenium (XRH)
Không theo dõi
Lịch sử giá Rhenium (XRH) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.05103 | $0.05807 | $0.03645 | $0.03725 | $53,734.90 | $0 |
| 2018-07-02 | $0.03725 | $0.04239 | $0.03704 | $0.03957 | $114,385 | $0 |
| 2018-07-03 | $0.03847 | $0.04641 | $0.03505 | $0.03609 | $95,680.80 | $0 |
| 2018-07-04 | $0.03608 | $0.03708 | $0.02605 | $0.03655 | $38,200.50 | $0 |
| 2018-07-05 | $0.03662 | $0.03893 | $0.02770 | $0.03857 | $127,859 | $0 |
| 2018-07-06 | $0.03889 | $0.03889 | $0.02858 | $0.03133 | $118,743 | $0 |
| 2018-07-07 | $0.03128 | $0.04612 | $0.03109 | $0.03518 | $88,990.20 | $0 |
| 2018-07-08 | $0.03514 | $0.04722 | $0.03471 | $0.03891 | $132,670 | $0 |
| 2018-07-09 | $0.03890 | $0.04540 | $0.03890 | $0.04527 | $90,363.50 | $0 |
| 2018-07-10 | $0.04524 | $0.04536 | $0.03536 | $0.03678 | $71,494.10 | $0 |
| 2018-07-11 | $0.03678 | $0.05636 | $0.03558 | $0.05381 | $125,842 | $0 |
| 2018-07-12 | $0.05355 | $0.05355 | $0.04018 | $0.04091 | $73,831.00 | $0 |
| 2018-07-13 | $0.04095 | $0.04748 | $0.03738 | $0.04093 | $127,100 | $0 |
| 2018-07-14 | $0.03765 | $0.05081 | $0.03765 | $0.03792 | $76,227.20 | $0 |
| 2018-07-15 | $0.03735 | $0.04148 | $0.03495 | $0.03691 | $74,825.10 | $0 |
| 2018-07-16 | $0.03625 | $0.04040 | $0.03070 | $0.03723 | $52,139.50 | $0 |
| 2018-07-17 | $0.03713 | $0.03992 | $0.03078 | $0.03299 | $26,020.90 | $0 |
| 2018-07-18 | $0.03297 | $0.03712 | $0.02446 | $0.02798 | $42,921.30 | $0 |
| 2018-07-19 | $0.02797 | $0.02800 | $0.02248 | $0.02487 | $7,699.50 | $0 |
| 2018-07-20 | $0.02489 | $0.02653 | $0.02346 | $0.02412 | $39,860.60 | $0 |
| 2018-07-21 | $0.02411 | $0.02550 | $0.01282 | $0.01727 | $4,274.95 | $0 |
| 2018-07-22 | $0.01727 | $0.01812 | $0.009102 | $0.01435 | $4,261.83 | $0 |
| 2018-07-23 | $0.01434 | $0.02626 | $0.01192 | $0.02047 | $81,903.60 | $0 |
| 2018-07-24 | $0.02242 | $0.02244 | $0.01670 | $0.01737 | $74,904.80 | $0 |
| 2018-07-25 | $0.01705 | $0.03811 | $0.01692 | $0.02779 | $253,516 | $487,223 |
| 2018-07-26 | $0.02778 | $0.04104 | $0.02269 | $0.02393 | $170,404 | $422,054 |
| 2018-07-27 | $0.02392 | $0.02630 | $0.01879 | $0.01933 | $71,108.40 | $342,946 |
| 2018-07-28 | $0.01937 | $0.02145 | $0.01691 | $0.01938 | $4,420.94 | $345,990 |
| 2018-07-29 | $0.01946 | $0.02430 | $0.01684 | $0.01782 | $14,165.70 | $319,986 |
| 2018-07-30 | $0.01783 | $0.01862 | $0.01337 | $0.01381 | $1,211.53 | $249,483 |
| 2018-07-31 | $0.01379 | $0.01628 | $0.008967 | $0.01452 | $2,106.12 | $263,800 |