Rhenium XRH
Xếp hạng #?
-
Rhenium (XRH)
Không theo dõi
Lịch sử giá Rhenium (XRH) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0001923 | $0.0002339 | $0.0001538 | $0.0002308 | $8.08 | $7,483.04 |
| 2019-03-02 | $0.0002304 | $0.0002323 | $0.0002296 | $0.0002311 | $0 | $7,502.97 |
| 2019-03-03 | $0.0002311 | $0.0002311 | $0.0001532 | $0.0002242 | $35.11 | $7,289.45 |
| 2019-03-04 | $0.0002245 | $0.0002265 | $0.0001574 | $0.0001582 | $28.30 | $5,145.68 |
| 2019-03-05 | $0.0001583 | $0.0002245 | $0.0001188 | $0.0001239 | $1.64 | $4,033.88 |
| 2019-03-06 | $0.0001237 | $0.0001564 | $0.0001230 | $0.0001560 | $0.6114 | $5,083.17 |
| 2019-03-07 | $0.0001561 | $0.0001576 | $0.0001171 | $0.0001172 | $10.00 | $3,819.79 |
| 2019-03-08 | $0.0001173 | $0.0001185 | $0.0001161 | $0.0001170 | $3.47 | $3,814.70 |
| 2019-03-09 | $0.0001169 | $0.0001992 | $0.0001168 | $0.0001585 | $3.96 | $5,172.93 |
| 2019-03-10 | $0.0001587 | $0.0003168 | $0.0001568 | $0.0003157 | $73.85 | $10,309.85 |
| 2019-03-11 | $0.0003159 | $0.0003177 | $0.0003107 | $0.0003119 | $4.44 | $10,193.73 |
| 2019-03-12 | $0.0003123 | $0.0003140 | $0.0001169 | $0.0001171 | $55.24 | $3,828.71 |
| 2019-03-13 | $0.0001173 | $0.0001177 | $0.0001166 | $0.0001171 | $0 | $3,831.53 |
| 2019-03-14 | $0.0001171 | $0.0001577 | $0.0001171 | $0.0001568 | $1.96 | $5,135.65 |
| 2019-03-15 | $0.0001567 | $0.0002778 | $0.0001566 | $0.0002772 | $15.86 | $9,084.23 |
| 2019-03-16 | $0.0002773 | $0.0002853 | $0.0002772 | $0.0002832 | $12.12 | $9,284.60 |
| 2019-03-17 | $0.0002832 | $0.0002837 | $0.0001205 | $0.0001206 | $4.45 | $3,955.79 |
| 2019-03-18 | $0.0001207 | $0.0002424 | $0.0001201 | $0.0001610 | $20.51 | $5,287.08 |
| 2019-03-19 | $0.0001611 | $0.0001633 | $0.0001607 | $0.0001630 | $0 | $5,354.85 |
| 2019-03-20 | $0.0001630 | $0.0001635 | $0.0001613 | $0.0001630 | $1.26 | $5,359.35 |
| 2019-03-21 | $0.0001633 | $0.0001639 | $0.0001200 | $0.0001208 | $1.16 | $3,973.47 |
| 2019-03-22 | $0.0001206 | $0.0001218 | $0.0001204 | $0.0001209 | $0 | $3,979.87 |
| 2019-03-23 | $0.0001209 | $0.0002826 | $0.0001209 | $0.0002822 | $56.16 | $9,296.44 |
| 2019-03-24 | $0.0002819 | $0.0002824 | $0.0002798 | $0.0002804 | $0 | $9,242.24 |
| 2019-03-25 | $0.0002804 | $0.0003225 | $0.0002804 | $0.0003170 | $60.96 | $10,455.10 |
| 2019-03-26 | $0.0003161 | $0.0003177 | $0.0001574 | $0.0001591 | $28.16 | $5,251.59 |
| 2019-03-27 | $0.0001592 | $0.0001633 | $0.0001588 | $0.0001633 | $2.01 | $5,393.83 |
| 2019-03-28 | $0.0001632 | $0.0001639 | $0.0001612 | $0.0001625 | $2.24 | $5,370.90 |
| 2019-03-29 | $0.0001625 | $0.0001635 | $0.0001219 | $0.0001226 | $18.44 | $4,055.61 |
| 2019-03-30 | $0.0001224 | $0.0001320 | $0.0001211 | $0.0001230 | $29.62 | $4,071.11 |
| 2019-03-31 | $0.0001230 | $0.0001232 | $0.00004090 | $0.00004099 | $133.28 | $1,357.31 |