Rhenium XRH
Xếp hạng #?
-
Rhenium (XRH)
Không theo dõi
Lịch sử giá Rhenium (XRH) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0001729 | $0.0003458 | $0.0001726 | $0.0001742 | $22.47 | $5,438.87 |
| 2019-02-02 | $0.0001740 | $0.0002814 | $0.0001738 | $0.0002803 | $6.74 | $8,763.50 |
| 2019-02-03 | $0.0002804 | $0.0003097 | $0.0001735 | $0.0003089 | $9.12 | $9,668.88 |
| 2019-02-04 | $0.0003099 | $0.0003127 | $0.0001725 | $0.0001732 | $0.0002770 | $5,427.73 |
| 2019-02-05 | $0.0001726 | $0.0001733 | $0.0001378 | $0.0001386 | $16.82 | $4,350.96 |
| 2019-02-06 | $0.0001390 | $0.0001390 | $0.0001357 | $0.0001363 | $1.52 | $4,284.34 |
| 2019-02-07 | $0.0001363 | $0.0002731 | $0.0001360 | $0.0002686 | $7.86 | $8,453.72 |
| 2019-02-08 | $0.0002686 | $0.0002737 | $0.0001729 | $0.0001832 | $0 | $5,774.18 |
| 2019-02-09 | $0.0001832 | $0.0002327 | $0.0001820 | $0.0002322 | $5.26 | $7,327.51 |
| 2019-02-10 | $0.0002324 | $0.0002572 | $0.0001825 | $0.0001850 | $4.71 | $5,845.76 |
| 2019-02-11 | $0.0001848 | $0.0004386 | $0.0001823 | $0.0004368 | $85.76 | $13,823.69 |
| 2019-02-12 | $0.0004376 | $0.0004731 | $0.0001817 | $0.0001823 | $50.57 | $5,778.32 |
| 2019-02-13 | $0.0001823 | $0.0002172 | $0.0001806 | $0.0001814 | $18.27 | $5,757.08 |
| 2019-02-14 | $0.0001811 | $0.0001820 | $0.0001443 | $0.0001444 | $0.009852 | $4,587.11 |
| 2019-02-15 | $0.0001445 | $0.0002548 | $0.0001443 | $0.0001806 | $59.59 | $5,747.28 |
| 2019-02-16 | $0.0001807 | $0.0001811 | $0.0001144 | $0.0001147 | $57.87 | $3,654.53 |
| 2019-02-17 | $0.0001147 | $0.0001836 | $0.0001127 | $0.0001831 | $18.43 | $5,843.26 |
| 2019-02-18 | $0.0001832 | $0.0001881 | $0.0001122 | $0.0001176 | $14.94 | $3,757.80 |
| 2019-02-19 | $0.0001178 | $0.0001606 | $0.0001178 | $0.0001580 | $7.27 | $5,056.29 |
| 2019-02-20 | $0.0001579 | $0.0002752 | $0.0001571 | $0.0002752 | $29.92 | $8,816.61 |
| 2019-02-21 | $0.0002751 | $0.0002751 | $0.0001869 | $0.0001908 | $14.67 | $6,120.42 |
| 2019-02-22 | $0.0001905 | $0.0001977 | $0.0001592 | $0.0001601 | $0.9600 | $5,143.75 |
| 2019-02-23 | $0.0001598 | $0.0001995 | $0.0001584 | $0.0001656 | $17.84 | $5,326.84 |
| 2019-02-24 | $0.0001658 | $0.0002470 | $0.0001657 | $0.0002280 | $4.39 | $7,344.83 |
| 2019-02-25 | $0.0002285 | $0.0002297 | $0.0001537 | $0.0001554 | $3.57 | $5,012.35 |
| 2019-02-26 | $0.0001549 | $0.0001556 | $0.0001154 | $0.0001156 | $22.23 | $3,732.79 |
| 2019-02-27 | $0.0001157 | $0.0001929 | $0.0001150 | $0.0001921 | $19.16 | $6,213.27 |
| 2019-02-28 | $0.0001924 | $0.0001931 | $0.0001676 | $0.0001925 | $14.23 | $6,234.41 |