Rhenium XRH
Xếp hạng #?
-
Rhenium (XRH)
Không theo dõi
Lịch sử giá Rhenium (XRH) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001740 | $0.002243 | $0.001577 | $0.002222 | $89.71 | $53,429.06 |
| 2018-10-02 | $0.002216 | $0.002282 | $0.001671 | $0.002015 | $152.98 | $48,597.01 |
| 2018-10-03 | $0.002016 | $0.002132 | $0.001726 | $0.002019 | $62.48 | $48,827.59 |
| 2018-10-04 | $0.002021 | $0.002042 | $0.001707 | $0.002030 | $67.25 | $49,255.70 |
| 2018-10-05 | $0.002036 | $0.002043 | $0.001660 | $0.001916 | $64.69 | $46,619.03 |
| 2018-10-06 | $0.001920 | $0.001921 | $0.001390 | $0.001463 | $120.27 | $35,700.12 |
| 2018-10-07 | $0.001468 | $0.001773 | $0.001306 | $0.001311 | $40.25 | $32,095.60 |
| 2018-10-08 | $0.001317 | $0.001458 | $0.0009167 | $0.001215 | $104.13 | $29,816.01 |
| 2018-10-09 | $0.001389 | $0.001604 | $0.001232 | $0.001434 | $14.73 | $35,310.63 |
| 2018-10-10 | $0.001429 | $0.001720 | $0.0009072 | $0.001667 | $391.27 | $41,167.43 |
| 2018-10-11 | $0.001662 | $0.001663 | $0.0008586 | $0.0009412 | $179.01 | $23,304.74 |
| 2018-10-12 | $0.0009400 | $0.001562 | $0.0009383 | $0.001247 | $444.69 | $30,954.39 |
| 2018-10-13 | $0.001247 | $0.001378 | $0.001245 | $0.001371 | $77.69 | $34,129.57 |
| 2018-10-14 | $0.001371 | $0.001518 | $0.001229 | $0.001392 | $45.11 | $34,755.55 |
| 2018-10-15 | $0.001393 | $0.001655 | $0.0009630 | $0.001098 | $189.02 | $27,489.77 |
| 2018-10-16 | $0.001097 | $0.001876 | $0.001008 | $0.001054 | $51.86 | $26,470.76 |
| 2018-10-17 | $0.001058 | $0.001696 | $0.001052 | $0.001578 | $135.31 | $39,742.91 |
| 2018-10-18 | $0.001584 | $0.001594 | $0.0009793 | $0.001004 | $125.11 | $25,363.82 |
| 2018-10-19 | $0.001004 | $0.001278 | $0.0008497 | $0.0009144 | $95.98 | $23,161.47 |
| 2018-10-20 | $0.0009144 | $0.001238 | $0.0009125 | $0.001220 | $21.48 | $30,995.99 |
| 2018-10-21 | $0.001177 | $0.001253 | $0.001024 | $0.001031 | $5.63 | $26,256.04 |
| 2018-10-22 | $0.001015 | $0.001138 | $0.0009445 | $0.0009457 | $3.01 | $24,158.77 |
| 2018-10-23 | $0.0009456 | $0.001233 | $0.0009208 | $0.0009703 | $29.73 | $24,857.03 |
| 2018-10-24 | $0.0009659 | $0.001300 | $0.0009659 | $0.0009717 | $44.11 | $24,960.81 |
| 2018-10-25 | $0.0009721 | $0.001295 | $0.0009645 | $0.001224 | $46.31 | $31,541.63 |
| 2018-10-26 | $0.001222 | $0.001229 | $0.0009706 | $0.0009805 | $8.36 | $25,330.66 |
| 2018-10-27 | $0.0009768 | $0.001295 | $0.0009765 | $0.001287 | $15.82 | $33,352.87 |
| 2018-10-28 | $0.001294 | $0.001296 | $0.0009907 | $0.0009990 | $83.80 | $25,952.77 |
| 2018-10-29 | $0.0009940 | $0.001188 | $0.0009064 | $0.001108 | $58.07 | $28,856.91 |
| 2018-10-30 | $0.001108 | $0.001200 | $0.0008798 | $0.0008814 | $6.77 | $23,025.55 |
| 2018-10-31 | $0.0008842 | $0.001195 | $0.0008802 | $0.0008873 | $43.52 | $23,242.81 |