Rhenium XRH
Xếp hạng #?
-
Rhenium (XRH)
Không theo dõi
Lịch sử giá Rhenium (XRH) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0004115 | $0.0004935 | $0.0002607 | $0.0004927 | $6.62 | $14,726.28 |
| 2019-01-02 | $0.0004940 | $0.0005865 | $0.0003480 | $0.0003571 | $9.82 | $10,688.02 |
| 2019-01-03 | $0.0003574 | $0.0005736 | $0.0003552 | $0.0005107 | $12.46 | $15,308.23 |
| 2019-01-04 | $0.0005112 | $0.0005153 | $0.0003535 | $0.0003679 | $6.81 | $11,041.50 |
| 2019-01-05 | $0.0003669 | $0.0003710 | $0.0003065 | $0.0003263 | $28.73 | $9,809.24 |
| 2019-01-06 | $0.0003263 | $0.0005663 | $0.0003058 | $0.0005662 | $3.57 | $17,044.59 |
| 2019-01-07 | $0.0005664 | $0.0005679 | $0.0003216 | $0.0003217 | $9.34 | $9,697.97 |
| 2019-01-08 | $0.0003222 | $0.0005167 | $0.0003198 | $0.0005049 | $19.88 | $15,241.62 |
| 2019-01-09 | $0.0005058 | $0.0005656 | $0.0004383 | $0.0004709 | $14.09 | $14,234.66 |
| 2019-01-10 | $0.0004712 | $0.0004736 | $0.0003281 | $0.0003303 | $0.1750 | $9,998.50 |
| 2019-01-11 | $0.0003302 | $0.0003337 | $0.0003279 | $0.0003312 | $0.3604 | $10,040.30 |
| 2019-01-12 | $0.0003309 | $0.0004775 | $0.0003277 | $0.0004753 | $0.5019 | $14,429.92 |
| 2019-01-13 | $0.0004749 | $0.0004751 | $0.0002529 | $0.0002538 | $26.80 | $7,716.10 |
| 2019-01-14 | $0.0002539 | $0.0003694 | $0.0002488 | $0.0002726 | $8.88 | $8,298.99 |
| 2019-01-15 | $0.0002724 | $0.0002737 | $0.0002532 | $0.0002541 | $18.97 | $7,747.83 |
| 2019-01-16 | $0.0002537 | $0.0002558 | $0.0002177 | $0.0002190 | $2.36 | $6,687.50 |
| 2019-01-17 | $0.0002191 | $0.0004606 | $0.0002170 | $0.0004597 | $14.38 | $14,055.38 |
| 2019-01-18 | $0.0004596 | $0.0004651 | $0.0001716 | $0.0001735 | $10.94 | $5,313.24 |
| 2019-01-19 | $0.0001736 | $0.0003556 | $0.0001734 | $0.0002821 | $14.02 | $8,649.14 |
| 2019-01-20 | $0.0002818 | $0.0003133 | $0.0002002 | $0.0002444 | $25.46 | $7,503.43 |
| 2019-01-21 | $0.0002447 | $0.0002617 | $0.0002097 | $0.0002613 | $13.32 | $8,033.30 |
| 2019-01-22 | $0.0002614 | $0.0003315 | $0.0001896 | $0.0001906 | $62.40 | $5,868.98 |
| 2019-01-23 | $0.0001906 | $0.0003521 | $0.0001906 | $0.0002149 | $0.1861 | $6,626.61 |
| 2019-01-24 | $0.0002149 | $0.0002666 | $0.0002139 | $0.0002161 | $9.47 | $6,669.97 |
| 2019-01-25 | $0.0002165 | $0.0003411 | $0.0001755 | $0.0002879 | $19.35 | $8,901.74 |
| 2019-01-26 | $0.0002879 | $0.0003262 | $0.0002529 | $0.0002928 | $6.77 | $9,066.26 |
| 2019-01-27 | $0.0002930 | $0.0002937 | $0.0001769 | $0.0001788 | $0.1417 | $5,544.14 |
| 2019-01-28 | $0.0001790 | $0.0003132 | $0.0001728 | $0.0002918 | $3.65 | $9,058.62 |
| 2019-01-29 | $0.0002920 | $0.0002925 | $0.0001377 | $0.0001388 | $9.49 | $4,316.63 |
| 2019-01-30 | $0.0001390 | $0.0003117 | $0.0001383 | $0.0001394 | $17.78 | $4,338.92 |
| 2019-01-31 | $0.0001393 | $0.0001737 | $0.0001378 | $0.0001727 | $0.08876 | $5,383.43 |