RI Token RI
Xếp hạng #?
14:22:11 14/06/2021
RI Token (RI)
Không theo dõi
Lịch sử giá RI Token (RI) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.1104 | $0.1149 | $0.1068 | $0.1148 | $0 | $0 |
| 2021-02-02 | $0.1148 | $0.1475 | $0.1119 | $0.1122 | $5,927.55 | $0 |
| 2021-02-03 | $0.1122 | $0.1286 | $0.1120 | $0.1286 | $199.39 | $0 |
| 2021-02-04 | $0.1286 | $0.1416 | $0.1279 | $0.1304 | $436.97 | $0 |
| 2021-02-05 | $0.1304 | $0.1428 | $0.1218 | $0.1425 | $5,487.30 | $0 |
| 2021-02-06 | $0.1425 | $0.2141 | $0.1378 | $0.1879 | $10,008.89 | $0 |
| 2021-02-07 | $0.1879 | $0.2553 | $0.1811 | $0.2258 | $23,863.79 | $0 |
| 2021-02-08 | $0.2258 | $0.2264 | $0.1611 | $0.1905 | $4,750.09 | $0 |
| 2021-02-09 | $0.1905 | $0.1921 | $0.1344 | $0.1487 | $2,502.28 | $0 |
| 2021-02-10 | $0.1487 | $0.1938 | $0.1416 | $0.1572 | $2,668.67 | $0 |
| 2021-02-11 | $0.1572 | $0.1696 | $0.1392 | $0.1673 | $2,291.48 | $0 |
| 2021-02-12 | $0.1673 | $0.2260 | $0.1673 | $0.2240 | $5,317.25 | $0 |
| 2021-02-13 | $0.2240 | $0.2467 | $0.1880 | $0.2167 | $2,586.26 | $0 |
| 2021-02-14 | $0.2167 | $0.2197 | $0.1702 | $0.1717 | $2,085.13 | $0 |
| 2021-02-15 | $0.1717 | $0.1718 | $0.1469 | $0.1525 | $1,306.53 | $0 |
| 2021-02-16 | $0.1525 | $0.1927 | $0.1481 | $0.1521 | $2,253.04 | $0 |
| 2021-02-17 | $0.1521 | $0.1610 | $0.1275 | $0.1602 | $1,536.01 | $0 |
| 2021-02-18 | $0.1602 | $0.2238 | $0.1602 | $0.1938 | $4,860.73 | $0 |
| 2021-02-19 | $0.1938 | $0.1951 | $0.1566 | $0.1577 | $1,204.57 | $0 |
| 2021-02-20 | $0.1577 | $0.1842 | $0.1556 | $0.1732 | $612.74 | $0 |
| 2021-02-21 | $0.1732 | $0.1785 | $0.1496 | $0.1531 | $1,005.86 | $0 |
| 2021-02-22 | $0.1531 | $0.1534 | $0.1279 | $0.1407 | $0 | $0 |
| 2021-02-23 | $0.1408 | $0.1412 | $0.1068 | $0.1237 | $0 | $0 |
| 2021-02-24 | $0.1237 | $0.1355 | $0.1198 | $0.1287 | $0 | $0 |
| 2021-02-25 | $0.1287 | $0.1372 | $0.1210 | $0.1219 | $148.85 | $0 |
| 2021-02-26 | $0.1219 | $0.1324 | $0.1060 | $0.1077 | $627.96 | $0 |
| 2021-02-27 | $0.1077 | $0.1194 | $0.1077 | $0.1142 | $0 | $0 |
| 2021-02-28 | $0.1142 | $0.1143 | $0.1020 | $0.1111 | $0 | $0 |