Rhenium XRH
Xếp hạng #?
-
Rhenium (XRH)
Không theo dõi
Lịch sử giá Rhenium (XRH) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.003244 | $0.004213 | $0.003048 | $0.003720 | $267.34 | $80,318.89 |
| 2018-09-02 | $0.003979 | $0.004378 | $0.003421 | $0.003436 | $355.06 | $74,569.50 |
| 2018-09-03 | $0.003436 | $0.003789 | $0.003278 | $0.003745 | $379.36 | $81,663.47 |
| 2018-09-04 | $0.003745 | $0.004545 | $0.003349 | $0.003643 | $577.86 | $79,820.49 |
| 2018-09-05 | $0.003646 | $0.003735 | $0.002820 | $0.002848 | $106.49 | $62,707.61 |
| 2018-09-06 | $0.002853 | $0.003301 | $0.002674 | $0.002901 | $1,495.37 | $64,180.48 |
| 2018-09-07 | $0.002897 | $0.004118 | $0.002697 | $0.002839 | $7,810.33 | $63,120.26 |
| 2018-09-08 | $0.002842 | $0.003472 | $0.002546 | $0.003151 | $340.02 | $70,392.60 |
| 2018-09-09 | $0.003149 | $0.003470 | $0.002361 | $0.002771 | $658.30 | $62,211.48 |
| 2018-09-10 | $0.002770 | $0.003038 | $0.002493 | $0.002849 | $639.40 | $64,228.54 |
| 2018-09-11 | $0.002854 | $0.002933 | $0.002568 | $0.002654 | $29.02 | $60,016.02 |
| 2018-09-12 | $0.002654 | $0.002712 | $0.001524 | $0.001583 | $656.00 | $35,919.90 |
| 2018-09-13 | $0.001585 | $0.002873 | $0.001585 | $0.002274 | $237.76 | $51,750.90 |
| 2018-09-14 | $0.002273 | $0.003093 | $0.001615 | $0.002375 | $654.35 | $54,225.30 |
| 2018-09-15 | $0.002372 | $0.002622 | $0.001667 | $0.002159 | $169.03 | $49,432.55 |
| 2018-09-16 | $0.002165 | $0.002165 | $0.001559 | $0.001559 | $39.68 | $35,814.96 |
| 2018-09-17 | $0.001563 | $0.001992 | $0.001333 | $0.001474 | $251.66 | $33,961.27 |
| 2018-09-18 | $0.001474 | $0.001931 | $0.001262 | $0.001928 | $24.34 | $44,576.92 |
| 2018-09-19 | $0.001930 | $0.002922 | $0.001085 | $0.001086 | $301.20 | $25,175.97 |
| 2018-09-20 | $0.001086 | $0.003033 | $0.001086 | $0.001964 | $94.17 | $45,686.20 |
| 2018-09-21 | $0.001965 | $0.002309 | $0.001808 | $0.001879 | $134.88 | $43,831.69 |
| 2018-09-22 | $0.001880 | $0.002461 | $0.001538 | $0.001675 | $87.43 | $39,198.86 |
| 2018-09-23 | $0.001676 | $0.002833 | $0.001283 | $0.002351 | $186.12 | $55,172.11 |
| 2018-09-24 | $0.002351 | $0.002478 | $0.001383 | $0.002413 | $160.26 | $56,799.84 |
| 2018-09-25 | $0.002410 | $0.002411 | $0.001462 | $0.001777 | $144.48 | $41,964.45 |
| 2018-09-26 | $0.001774 | $0.002854 | $0.001759 | $0.001909 | $210.89 | $45,206.82 |
| 2018-09-27 | $0.001911 | $0.002230 | $0.001547 | $0.001658 | $227.07 | $39,386.31 |
| 2018-09-28 | $0.001658 | $0.002299 | $0.001615 | $0.002294 | $132.87 | $54,671.57 |
| 2018-09-29 | $0.002293 | $0.002293 | $0.001728 | $0.001732 | $40.50 | $41,388.75 |
| 2018-09-30 | $0.001731 | $0.002321 | $0.001719 | $0.001746 | $60.54 | $41,843.89 |