Rhenium XRH
Xếp hạng #?
-
Rhenium (XRH)
Không theo dõi
Lịch sử giá Rhenium (XRH) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0008047 | $0.0008819 | $0.0006739 | $0.0007389 | $62.88 | $20,867.06 |
| 2018-12-02 | $0.0007388 | $0.0009708 | $0.0007021 | $0.0009522 | $38.00 | $26,945.78 |
| 2018-12-03 | $0.0009576 | $0.0009749 | $0.0006772 | $0.0009577 | $68.02 | $27,155.68 |
| 2018-12-04 | $0.0009567 | $0.001019 | $0.0006128 | $0.0009156 | $193.28 | $26,014.69 |
| 2018-12-05 | $0.0009158 | $0.0009158 | $0.0006080 | $0.0008271 | $119.55 | $23,548.30 |
| 2018-12-06 | $0.0008268 | $0.0008359 | $0.0006023 | $0.0007674 | $88.90 | $21,892.82 |
| 2018-12-07 | $0.0007657 | $0.0007754 | $0.0006063 | $0.0007528 | $232.83 | $21,518.00 |
| 2018-12-08 | $0.0007523 | $0.0007892 | $0.0005402 | $0.0005568 | $43.40 | $15,948.70 |
| 2018-12-09 | $0.0005552 | $0.0006700 | $0.0005144 | $0.0005144 | $37.51 | $14,762.69 |
| 2018-12-10 | $0.0005137 | $0.0006851 | $0.0004958 | $0.0005746 | $37.47 | $16,524.09 |
| 2018-12-11 | $0.0005740 | $0.0005937 | $0.0004597 | $0.0004649 | $33.49 | $13,395.17 |
| 2018-12-12 | $0.0004643 | $0.0005842 | $0.0004513 | $0.0004535 | $8.14 | $13,093.18 |
| 2018-12-13 | $0.0004538 | $0.0005971 | $0.0004429 | $0.0005958 | $63.31 | $17,235.49 |
| 2018-12-14 | $0.0005955 | $0.0006603 | $0.0004512 | $0.0006477 | $56.04 | $18,771.99 |
| 2018-12-15 | $0.0006482 | $0.0006527 | $0.0004565 | $0.0005237 | $4.75 | $15,207.75 |
| 2018-12-16 | $0.0005236 | $0.0005861 | $0.0004871 | $0.0004873 | $11.72 | $14,179.07 |
| 2018-12-17 | $0.0004879 | $0.0005914 | $0.0004558 | $0.0004970 | $40.11 | $14,489.67 |
| 2018-12-18 | $0.0004971 | $0.0006129 | $0.0004887 | $0.0005185 | $6.31 | $15,147.62 |
| 2018-12-19 | $0.0005201 | $0.0006740 | $0.0005166 | $0.0005254 | $0.6499 | $15,377.92 |
| 2018-12-20 | $0.0005241 | $0.0005745 | $0.0004571 | $0.0005576 | $109.04 | $16,352.80 |
| 2018-12-21 | $0.0005559 | $0.0005941 | $0.0004619 | $0.0004675 | $12.12 | $13,736.78 |
| 2018-12-22 | $0.0004680 | $0.0005631 | $0.0004257 | $0.0005622 | $4.18 | $16,551.95 |
| 2018-12-23 | $0.0005634 | $0.0005724 | $0.0004784 | $0.0005597 | $7.26 | $16,511.36 |
| 2018-12-24 | $0.0005600 | $0.0005932 | $0.0004860 | $0.0004891 | $25.95 | $14,449.41 |
| 2018-12-25 | $0.0004901 | $0.0004901 | $0.0004505 | $0.0004585 | $0.4927 | $13,564.60 |
| 2018-12-26 | $0.0004584 | $0.0005044 | $0.0004567 | $0.0005017 | $3.06 | $14,865.85 |
| 2018-12-27 | $0.0005014 | $0.0006478 | $0.0004727 | $0.0004740 | $58.63 | $14,066.01 |
| 2018-12-28 | $0.0004745 | $0.0005148 | $0.0004735 | $0.0005114 | $2.04 | $15,197.61 |
| 2018-12-29 | $0.0005122 | $0.0007226 | $0.0004691 | $0.0005138 | $95.93 | $15,290.80 |
| 2018-12-30 | $0.0005144 | $0.0005534 | $0.0004768 | $0.0005364 | $18.07 | $15,986.24 |
| 2018-12-31 | $0.0005371 | $0.0007536 | $0.0003438 | $0.0004107 | $131.02 | $12,256.95 |