Rhenium XRH
Xếp hạng #?
-
Rhenium (XRH)
Không theo dõi
Lịch sử giá Rhenium (XRH) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01453 | $0.01537 | $0.009059 | $0.009586 | $917.42 | $175,210 |
| 2018-08-02 | $0.009591 | $0.01387 | $0.009463 | $0.01064 | $755.95 | $195,611 |
| 2018-08-03 | $0.01064 | $0.01407 | $0.009464 | $0.01278 | $1,821.33 | $236,247 |
| 2018-08-04 | $0.01279 | $0.01796 | $0.009739 | $0.01157 | $10,480.40 | $215,157 |
| 2018-08-05 | $0.01157 | $0.01618 | $0.01154 | $0.01451 | $1,475.24 | $271,370 |
| 2018-08-06 | $0.01453 | $0.01634 | $0.01245 | $0.01414 | $835.15 | $266,005 |
| 2018-08-07 | $0.01413 | $0.01413 | $0.01076 | $0.01087 | $565.93 | $205,663 |
| 2018-08-08 | $0.01088 | $0.01438 | $0.009905 | $0.01118 | $2,744.40 | $212,751 |
| 2018-08-09 | $0.01112 | $0.01241 | $0.01016 | $0.01034 | $2,144.28 | $197,914 |
| 2018-08-10 | $0.01033 | $0.01044 | $0.009361 | $0.009654 | $643.57 | $185,737 |
| 2018-08-11 | $0.009645 | $0.01086 | $0.009260 | $0.01036 | $409.47 | $200,494 |
| 2018-08-12 | $0.01033 | $0.01078 | $0.007926 | $0.008263 | $923.22 | $160,739 |
| 2018-08-13 | $0.008260 | $0.01015 | $0.007263 | $0.008171 | $228.42 | $159,824 |
| 2018-08-14 | $0.008163 | $0.009484 | $0.005541 | $0.008865 | $1,179.63 | $174,350 |
| 2018-08-15 | $0.008858 | $0.01009 | $0.007019 | $0.009362 | $1,064.72 | $185,127 |
| 2018-08-16 | $0.009349 | $0.009431 | $0.006679 | $0.008404 | $539.97 | $167,076 |
| 2018-08-17 | $0.008404 | $0.008424 | $0.006666 | $0.007783 | $570.36 | $155,573 |
| 2018-08-18 | $0.007801 | $0.008259 | $0.006793 | $0.006860 | $1,257.44 | $137,848 |
| 2018-08-19 | $0.006862 | $0.007630 | $0.006560 | $0.007470 | $5,783.90 | $150,919 |
| 2018-08-20 | $0.007458 | $0.007513 | $0.006428 | $0.006488 | $599.96 | $131,773 |
| 2018-08-21 | $0.006479 | $0.007172 | $0.006478 | $0.006758 | $500.12 | $137,979 |
| 2018-08-22 | $0.006760 | $0.007061 | $0.004498 | $0.006572 | $1,165.34 | $134,865 |
| 2018-08-23 | $0.006573 | $0.006603 | $0.004348 | $0.005046 | $392.06 | $104,103 |
| 2018-08-24 | $0.005050 | $0.005750 | $0.004539 | $0.005043 | $646.22 | $104,583 |
| 2018-08-25 | $0.005034 | $0.005474 | $0.004750 | $0.004852 | $108.66 | $101,133 |
| 2018-08-26 | $0.004862 | $0.005509 | $0.004028 | $0.005431 | $332.29 | $113,781 |
| 2018-08-27 | $0.005428 | $0.005622 | $0.002446 | $0.003921 | $554.80 | $82,574.62 |
| 2018-08-28 | $0.003914 | $0.004750 | $0.003834 | $0.003977 | $252.61 | $84,169.90 |
| 2018-08-29 | $0.003980 | $0.004243 | $0.003634 | $0.003748 | $94.26 | $79,724.90 |
| 2018-08-30 | $0.003750 | $0.004592 | $0.003559 | $0.003984 | $765.40 | $85,184.42 |
| 2018-08-31 | $0.003988 | $0.003988 | $0.003233 | $0.003248 | $347.22 | $69,776.72 |