RI Token RI
Xếp hạng #?
14:22:11 14/06/2021
RI Token (RI)
Không theo dõi
Lịch sử giá RI Token (RI) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.7912 | $0.8139 | $0.7065 | $0.7199 | $12,572.07 | $0 |
| 2020-12-02 | $0.7200 | $0.7728 | $0.6873 | $0.7043 | $19,421.97 | $0 |
| 2020-12-03 | $0.7043 | $0.8684 | $0.7043 | $0.8442 | $15,810.40 | $0 |
| 2020-12-04 | $0.8442 | $0.8469 | $0.7049 | $0.7492 | $17,543.78 | $0 |
| 2020-12-05 | $0.7492 | $0.7529 | $0.7039 | $0.7262 | $7,198.00 | $0 |
| 2020-12-06 | $0.7262 | $0.7551 | $0.6168 | $0.6212 | $10,722.61 | $0 |
| 2020-12-07 | $0.6212 | $0.6431 | $0.5937 | $0.6320 | $8,886.11 | $0 |
| 2020-12-08 | $0.6320 | $0.6597 | $0.5564 | $0.5564 | $8,272.51 | $0 |
| 2020-12-09 | $0.5564 | $0.5787 | $0.5152 | $0.5467 | $9,274.64 | $0 |
| 2020-12-10 | $0.5467 | $0.5478 | $0.4610 | $0.4761 | $11,556.94 | $0 |
| 2020-12-11 | $0.4761 | $0.4762 | $0.3720 | $0.3984 | $13,285.91 | $0 |
| 2020-12-12 | $0.3984 | $0.4380 | $0.3912 | $0.4105 | $14,027.78 | $0 |
| 2020-12-13 | $0.4105 | $0.4154 | $0.3274 | $0.3348 | $11,860.14 | $0 |
| 2020-12-14 | $0.3348 | $0.3526 | $0.3051 | $0.3120 | $10,207.40 | $0 |
| 2020-12-15 | $0.3120 | $0.3562 | $0.3120 | $0.3309 | $6,581.41 | $0 |
| 2020-12-16 | $0.3310 | $0.3600 | $0.3308 | $0.3600 | $2,234.36 | $0 |
| 2020-12-17 | $0.3600 | $0.4076 | $0.3592 | $0.3746 | $2,238.39 | $0 |
| 2020-12-18 | $0.3746 | $0.3843 | $0.3447 | $0.3465 | $1,169.99 | $0 |
| 2020-12-19 | $0.3465 | $0.3762 | $0.3390 | $0.3391 | $8,935.51 | $0 |
| 2020-12-20 | $0.3391 | $0.3391 | $0.2915 | $0.2915 | $4,232.20 | $0 |
| 2020-12-21 | $0.2915 | $0.3119 | $0.2769 | $0.2835 | $6,265.21 | $0 |
| 2020-12-22 | $0.2835 | $0.2856 | $0.2701 | $0.2760 | $666.35 | $0 |
| 2020-12-23 | $0.2760 | $0.2812 | $0.2454 | $0.2519 | $3,690.90 | $0 |
| 2020-12-24 | $0.2519 | $0.2519 | $0.2153 | $0.2187 | $9,182.66 | $0 |
| 2020-12-25 | $0.2187 | $0.2360 | $0.2067 | $0.2281 | $1,907.52 | $0 |
| 2020-12-26 | $0.2281 | $0.2350 | $0.2001 | $0.2211 | $2,567.94 | $0 |
| 2020-12-27 | $0.2211 | $0.2318 | $0.1995 | $0.2104 | $6,234.39 | $0 |
| 2020-12-28 | $0.2104 | $0.2223 | $0.2067 | $0.2158 | $438.66 | $0 |
| 2020-12-29 | $0.2158 | $0.2158 | $0.1489 | $0.1570 | $13,552.10 | $0 |
| 2020-12-30 | $0.1570 | $0.1585 | $0.1380 | $0.1496 | $1,494.85 | $0 |
| 2020-12-31 | $0.1496 | $0.1618 | $0.1193 | $0.1193 | $4,814.59 | $0 |