RI Token RI
Xếp hạng #?
14:22:11 14/06/2021
RI Token (RI)
Không theo dõi
Lịch sử giá RI Token (RI) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $1.17 | $1.20 | $0.9664 | $0.9956 | $21,448.44 | $0 |
| 2020-11-02 | $0.9956 | $1.71 | $0.9447 | $1.62 | $87,416.76 | $0 |
| 2020-11-03 | $1.62 | $1.63 | $1.14 | $1.18 | $44,134.55 | $0 |
| 2020-11-04 | $1.18 | $1.25 | $1.08 | $1.25 | $31,367.78 | $0 |
| 2020-11-05 | $1.25 | $1.29 | $0.9962 | $0.9962 | $24,997.08 | $0 |
| 2020-11-06 | $0.9962 | $1.07 | $0.9087 | $1.01 | $27,468.78 | $0 |
| 2020-11-07 | $1.01 | $1.03 | $0.9017 | $0.9257 | $10,850.62 | $0 |
| 2020-11-08 | $0.9268 | $0.9555 | $0.8910 | $0.9310 | $11,704.26 | $0 |
| 2020-11-09 | $0.9310 | $0.9482 | $0.8322 | $0.8416 | $26,617.01 | $0 |
| 2020-11-10 | $0.8416 | $0.9733 | $0.7828 | $0.9205 | $39,650.71 | $0 |
| 2020-11-11 | $0.9201 | $1.42 | $0.9046 | $1.12 | $145,057 | $0 |
| 2020-11-12 | $1.12 | $1.18 | $0.8438 | $0.9017 | $46,965.04 | $0 |
| 2020-11-13 | $0.9013 | $0.9803 | $0.7861 | $0.9130 | $50,580.70 | $0 |
| 2020-11-14 | $0.9135 | $1.05 | $0.8630 | $0.9981 | $59,992.66 | $0 |
| 2020-11-15 | $0.9982 | $1.34 | $0.9800 | $1.19 | $40,674.17 | $0 |
| 2020-11-16 | $1.19 | $1.43 | $1.16 | $1.40 | $37,023.70 | $0 |
| 2020-11-17 | $1.39 | $1.42 | $1.26 | $1.33 | $34,720.61 | $0 |
| 2020-11-18 | $1.33 | $1.59 | $1.27 | $1.49 | $73,960.91 | $0 |
| 2020-11-19 | $1.49 | $1.60 | $1.40 | $1.60 | $51,381.21 | $0 |
| 2020-11-20 | $1.60 | $1.68 | $1.20 | $1.21 | $66,343.32 | $0 |
| 2020-11-21 | $1.21 | $1.32 | $1.05 | $1.09 | $72,488.50 | $0 |
| 2020-11-22 | $1.09 | $1.11 | $0.9425 | $0.9897 | $26,757.03 | $0 |
| 2020-11-23 | $0.9897 | $1.25 | $0.9809 | $1.14 | $43,971.15 | $0 |
| 2020-11-24 | $1.14 | $1.28 | $0.8993 | $0.9169 | $42,443.98 | $0 |
| 2020-11-25 | $0.9169 | $1.12 | $0.9087 | $0.9989 | $49,589.51 | $0 |
| 2020-11-26 | $0.9989 | $1.14 | $0.8708 | $0.9871 | $44,977.21 | $0 |
| 2020-11-27 | $0.9872 | $0.9872 | $0.6104 | $0.6735 | $47,782.41 | $0 |
| 2020-11-28 | $0.6735 | $0.6930 | $0.6505 | $0.6825 | $10,603.29 | $0 |
| 2020-11-29 | $0.6825 | $0.7518 | $0.6664 | $0.7368 | $9,244.13 | $0 |
| 2020-11-30 | $0.7368 | $0.8068 | $0.7184 | $0.7912 | $17,818.55 | $0 |