Rhenium XRH
Xếp hạng #?
-
Rhenium (XRH)
Không theo dõi
Lịch sử giá Rhenium (XRH) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00004098 | $0.0001240 | $0.00004080 | $0.00008299 | $10.64 | $2,749.53 |
| 2019-04-02 | $0.00008306 | $0.00009818 | $0.00008294 | $0.00009745 | $4.02 | $3,230.67 |
| 2019-04-03 | $0.00009750 | $0.0001029 | $0.00009745 | $0.0001029 | $0 | $3,413.11 |
| 2019-04-04 | $0.0001029 | $0.0002530 | $0.0001029 | $0.0002457 | $29.15 | $8,155.41 |
| 2019-04-05 | $0.0002457 | $0.0002484 | $0.0002457 | $0.0002469 | $0 | $8,201.47 |
| 2019-04-06 | $0.0002469 | $0.0002469 | $0.00009988 | $0.0001516 | $54.44 | $5,039.69 |
| 2019-04-07 | $0.0001515 | $0.0001554 | $0.0001513 | $0.0001547 | $0 | $5,145.20 |
| 2019-04-08 | $0.0001547 | $0.0003176 | $0.0001547 | $0.0003168 | $144.09 | $10,542.63 |
| 2019-04-09 | $0.0003168 | $0.0003169 | $0.0003091 | $0.0003117 | $0.9351 | $10,375.92 |
| 2019-04-10 | $0.0003116 | $0.0003158 | $0.0003107 | $0.0003143 | $0 | $10,467.11 |
| 2019-04-11 | $0.0003143 | $0.0003187 | $0.0002022 | $0.0003033 | $3.69 | $10,103.50 |
| 2019-04-12 | $0.0003032 | $0.0003059 | $0.0001505 | $0.0003048 | $10.06 | $10,160.20 |
| 2019-04-13 | $0.0003048 | $0.0003069 | $0.0002538 | $0.0003049 | $1.43 | $10,167.31 |
| 2019-04-14 | $0.0003049 | $0.0003068 | $0.0003022 | $0.0003065 | $0 | $10,225.49 |
| 2019-04-15 | $0.0003065 | $0.0003065 | $0.0001513 | $0.0003029 | $1.35 | $10,108.70 |
| 2019-04-16 | $0.0003029 | $0.0003065 | $0.0002035 | $0.0002609 | $37.05 | $8,712.06 |
| 2019-04-17 | $0.0002607 | $0.0002629 | $0.0002597 | $0.0002615 | $0.7584 | $8,735.00 |
| 2019-04-18 | $0.0002615 | $0.0003185 | $0.0002615 | $0.0003170 | $3.17 | $10,593.95 |
| 2019-04-19 | $0.0003170 | $0.0003171 | $0.0003127 | $0.0003162 | $0 | $10,569.97 |
| 2019-04-20 | $0.0003162 | $0.0003162 | $0.0003162 | $0.0003162 | $0 | $10,574.49 |
| 2019-04-21 | $0.0003162 | $0.0003162 | $0.0003162 | $0.0003162 | $0 | $10,579.02 |
| 2019-04-22 | $0.0003162 | $0.0003162 | $0.0002638 | $0.0002688 | $31.98 | $8,997.00 |
| 2019-04-23 | $0.0002688 | $0.0002795 | $0.0002681 | $0.0002773 | $0 | $9,287.63 |
| 2019-04-24 | $0.0002773 | $0.0002773 | $0.0002773 | $0.0002773 | $0 | $9,291.58 |
| 2019-04-25 | $0.0002773 | $0.0002773 | $0.0002773 | $0.0002773 | $0 | $9,295.52 |
| 2019-04-26 | $0.0002773 | $0.0002773 | $0.0002589 | $0.0002630 | $0.5617 | $8,817.08 |
| 2019-04-27 | $0.0002631 | $0.0002641 | $0.0002612 | $0.0002630 | $0 | $8,821.79 |
| 2019-04-28 | $0.0002630 | $0.0002630 | $0.0002630 | $0.0002630 | $0 | $8,825.53 |
| 2019-04-29 | $0.0002630 | $0.0002630 | $0.0002630 | $0.0002630 | $0 | $8,829.27 |
| 2019-04-30 | $0.0002630 | $0.0002630 | $0.0002630 | $0.0002630 | $0 | $8,833.03 |