Rhenium XRH
Xếp hạng #?
-
Rhenium (XRH)
Không theo dõi
Lịch sử giá Rhenium (XRH) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0008873 | $0.001200 | $0.0005738 | $0.001075 | $248.10 | $28,234.01 |
| 2018-11-02 | $0.0006203 | $0.001562 | $0.0006203 | $0.0008637 | $396.13 | $22,751.23 |
| 2018-11-03 | $0.0008637 | $0.001346 | $0.0007836 | $0.001346 | $34.17 | $35,562.84 |
| 2018-11-04 | $0.001346 | $0.001440 | $0.0009265 | $0.001138 | $19.98 | $30,132.49 |
| 2018-11-05 | $0.001138 | $0.001691 | $0.0008987 | $0.001518 | $62.98 | $40,308.88 |
| 2018-11-06 | $0.001524 | $0.001574 | $0.0009954 | $0.001214 | $62.05 | $31,856.03 |
| 2018-11-07 | $0.001214 | $0.001621 | $0.001033 | $0.001606 | $52.49 | $42,887.37 |
| 2018-11-08 | $0.001605 | $0.001625 | $0.0009028 | $0.001094 | $3.06 | $29,283.84 |
| 2018-11-09 | $0.001094 | $0.001137 | $0.0009001 | $0.0009735 | $87.45 | $26,139.04 |
| 2018-11-10 | $0.0009734 | $0.001284 | $0.0009118 | $0.001275 | $41.40 | $34,322.40 |
| 2018-11-11 | $0.001274 | $0.001280 | $0.0009239 | $0.001163 | $96.50 | $31,398.34 |
| 2018-11-12 | $0.001170 | $0.001274 | $0.0009349 | $0.001204 | $41.98 | $32,580.11 |
| 2018-11-13 | $0.001199 | $0.001700 | $0.001160 | $0.001624 | $41.93 | $44,066.27 |
| 2018-11-14 | $0.001619 | $0.001622 | $0.0009127 | $0.001208 | $8.88 | $32,871.06 |
| 2018-11-15 | $0.001214 | $0.001214 | $0.0008002 | $0.001073 | $78.07 | $29,265.23 |
| 2018-11-16 | $0.001073 | $0.001116 | $0.001062 | $0.001077 | $17.36 | $29,464.06 |
| 2018-11-17 | $0.001008 | $0.001113 | $0.0008271 | $0.001109 | $53.13 | $30,404.37 |
| 2018-11-18 | $0.001112 | $0.001196 | $0.0009396 | $0.001028 | $15.40 | $28,262.36 |
| 2018-11-19 | $0.001028 | $0.001050 | $0.0007270 | $0.0007851 | $14.27 | $21,632.92 |
| 2018-11-20 | $0.0009490 | $0.0009752 | $0.0006652 | $0.0008436 | $57.60 | $23,294.23 |
| 2018-11-21 | $0.0008442 | $0.0008894 | $0.0006363 | $0.0007768 | $32.08 | $21,493.46 |
| 2018-11-22 | $0.0007740 | $0.0008677 | $0.0006923 | $0.0008331 | $175.93 | $23,099.15 |
| 2018-11-23 | $0.0008289 | $0.0008375 | $0.0006435 | $0.0007166 | $1.91 | $19,911.24 |
| 2018-11-24 | $0.0007161 | $0.0008109 | $0.0005966 | $0.0006573 | $0.7479 | $18,301.59 |
| 2018-11-25 | $0.0006575 | $0.0006847 | $0.0003495 | $0.0004005 | $68.10 | $11,174.97 |
| 2018-11-26 | $0.0004014 | $0.0007833 | $0.0003580 | $0.0007566 | $278.66 | $21,152.78 |
| 2018-11-27 | $0.0007562 | $0.0007830 | $0.0005532 | $0.0007450 | $39.13 | $20,869.77 |
| 2018-11-28 | $0.0007457 | $0.001023 | $0.0007457 | $0.0009838 | $153.64 | $27,614.96 |
| 2018-11-29 | $0.0009878 | $0.001011 | $0.0006730 | $0.0007273 | $9.95 | $20,457.27 |
| 2018-11-30 | $0.0007283 | $0.0008647 | $0.0006680 | $0.0008025 | $39.83 | $22,616.62 |