Rhenium XRH
Xếp hạng #?
-
Rhenium (XRH)
Không theo dõi
Lịch sử giá Rhenium (XRH) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002630 | $0.0003252 | $0.0002630 | $0.0003240 | $0.6480 | $10,886.20 |
| 2019-05-02 | $0.0003241 | $0.0003289 | $0.0003233 | $0.0003286 | $0 | $11,045.68 |
| 2019-05-03 | $0.0003286 | $0.0003286 | $0.0003286 | $0.0003286 | $0 | $11,050.34 |
| 2019-05-04 | $0.0003286 | $0.0003286 | $0.0003286 | $0.0003286 | $0 | $11,055.00 |
| 2019-05-05 | $0.0003286 | $0.0003286 | $0.0003286 | $0.0003286 | $0 | $11,059.69 |
| 2019-05-06 | $0.0003286 | $0.0003286 | $0.0002269 | $0.0002871 | $4.12 | $9,667.76 |
| 2019-05-07 | $0.0002870 | $0.0003001 | $0.0002870 | $0.0002970 | $0 | $10,005.17 |
| 2019-05-08 | $0.0002970 | $0.0002998 | $0.0002356 | $0.0002989 | $1.22 | $10,072.99 |
| 2019-05-09 | $0.0002989 | $0.0003055 | $0.0001829 | $0.0001851 | $1.94 | $6,240.61 |
| 2019-05-10 | $0.0001850 | $0.0003208 | $0.0001844 | $0.0003184 | $0.7869 | $10,740.26 |
| 2019-05-11 | $0.0003185 | $0.0003212 | $0.0001285 | $0.0001440 | $7.45 | $4,860.30 |
| 2019-05-12 | $0.0001440 | $0.0001445 | $0.0001396 | $0.0001423 | $0 | $4,802.99 |
| 2019-05-13 | $0.0001423 | $0.0002426 | $0.0001423 | $0.0002343 | $3.89 | $7,912.59 |
| 2019-05-14 | $0.0002344 | $0.0003999 | $0.0002329 | $0.0003991 | $46.05 | $13,483.49 |
| 2019-05-15 | $0.0003989 | $0.0004060 | $0.0001608 | $0.0001638 | $56.77 | $5,534.84 |
| 2019-05-16 | $0.0001636 | $0.0001664 | $0.0001562 | $0.0001583 | $0 | $5,354.10 |
| 2019-05-17 | $0.0001583 | $0.0002197 | $0.0001583 | $0.0002196 | $10.98 | $7,428.36 |
| 2019-05-18 | $0.0002196 | $0.0002231 | $0.0002168 | $0.0002179 | $0 | $7,375.40 |
| 2019-05-19 | $0.0002179 | $0.0002179 | $0.0002179 | $0.0002179 | $0 | $7,378.60 |
| 2019-05-20 | $0.0002179 | $0.0002179 | $0.0002179 | $0.0002179 | $0 | $7,381.80 |
| 2019-05-21 | $0.0002179 | $0.0002179 | $0.0002179 | $0.0002179 | $0 | $7,384.98 |
| 2019-05-22 | $0.0002179 | $0.0002179 | $0.0002179 | $0.0002179 | $0 | $7,386.04 |
| 2019-05-23 | $0.0002179 | $0.0002179 | $0.00007872 | $0.00007874 | $29.99 | $2,668.65 |
| 2019-05-24 | $0.00007877 | $0.00008142 | $0.00007804 | $0.00008055 | $0 | $2,730.00 |
| 2019-05-25 | $0.00008055 | $0.0001616 | $0.00008055 | $0.0001609 | $8.85 | $5,454.07 |
| 2019-05-26 | $0.0001609 | $0.0001738 | $0.0001582 | $0.0001736 | $26.24 | $5,883.37 |
| 2019-05-27 | $0.0001737 | $0.0001780 | $0.00008721 | $0.00008803 | $6.88 | $2,983.34 |
| 2019-05-28 | $0.00008798 | $0.00008798 | $0.00008611 | $0.00008682 | $0 | $2,942.37 |
| 2019-05-29 | $0.00008682 | $0.00008682 | $0.00008682 | $0.00008682 | $0 | $2,942.37 |
| 2019-05-30 | $0.00008682 | $0.00008682 | $0.00008682 | $0.00008682 | $0 | $2,942.37 |
| 2019-05-31 | $0.00008682 | $0.00008682 | $0.00008682 | $0.00008682 | $0 | $2,942.37 |