RoBET ROBET
Xếp hạng #?
10:17:46 23/10/2020
RoBET (ROBET)
Không theo dõi
Lịch sử giá RoBET (ROBET) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.6292 | $0.6766 | $0.5564 | $0.6050 | $50,249.60 | $483,189 |
| 2018-11-02 | $0.6050 | $0.6130 | $0.5637 | $0.5680 | $155.85 | $453,639 |
| 2018-11-03 | $0.5680 | $0.6845 | $0.5680 | $0.6845 | $1,014.13 | $546,742 |
| 2018-11-04 | $0.6845 | $0.6928 | $0.5830 | $0.6926 | $266.26 | $553,193 |
| 2018-11-05 | $0.6927 | $0.6971 | $0.6859 | $0.6866 | $1,266.81 | $548,406 |
| 2018-11-06 | $0.6894 | $0.6931 | $0.6848 | $0.6920 | $0 | $552,415 |
| 2018-11-07 | $0.6920 | $0.6920 | $0.5788 | $0.5817 | $686.16 | $464,592 |
| 2018-11-08 | $0.5813 | $0.5824 | $0.5716 | $0.5723 | $220.47 | $457,059 |
| 2018-11-09 | $0.5727 | $0.9228 | $0.5709 | $0.6741 | $34,508.10 | $538,440 |
| 2018-11-10 | $0.6741 | $0.6781 | $0.5677 | $0.5715 | $129.34 | $456,445 |
| 2018-11-11 | $0.5711 | $0.6189 | $0.5637 | $0.6189 | $10.79 | $494,289 |
| 2018-11-12 | $0.6204 | $0.7724 | $0.6143 | $0.7696 | $51,311.40 | $614,669 |
| 2018-11-13 | $0.7663 | $0.7698 | $0.6712 | $0.7158 | $22.84 | $571,736 |
| 2018-11-14 | $0.7138 | $0.7492 | $0.5527 | $0.6885 | $1,173.66 | $549,864 |
| 2018-11-15 | $0.6922 | $0.6955 | $0.5999 | $0.6813 | $14,740.90 | $544,151 |
| 2018-11-16 | $0.6811 | $0.6826 | $0.6629 | $0.6718 | $305.06 | $536,555 |
| 2018-11-17 | $0.6741 | $0.6741 | $0.4908 | $0.4932 | $1.27 | $393,878 |
| 2018-11-18 | $0.4947 | $0.5029 | $0.4938 | $0.4997 | $1.21 | $399,072 |
| 2018-11-19 | $0.4999 | $0.6716 | $0.4922 | $0.5794 | $1,665.89 | $462,780 |
| 2018-11-20 | $0.5761 | $0.5915 | $0.1418 | $0.2309 | $602.98 | $184,455 |
| 2018-11-21 | $0.2313 | $0.5529 | $0.2251 | $0.5526 | $52,738.90 | $441,345 |
| 2018-11-22 | $0.5503 | $0.5552 | $0.3590 | $0.3590 | $1.86 | $286,713 |
| 2018-11-23 | $0.3572 | $0.4178 | $0.3455 | $0.4148 | $334.51 | $331,288 |
| 2018-11-24 | $0.4145 | $0.5098 | $0.4090 | $0.4658 | $2.19 | $372,063 |
| 2018-11-25 | $0.4660 | $0.4730 | $0.2175 | $0.4116 | $1.78 | $328,728 |
| 2018-11-26 | $0.4135 | $0.4479 | $0.3334 | $0.4270 | $1,998.21 | $341,053 |
| 2018-11-27 | $0.4267 | $0.4511 | $0.3247 | $0.3312 | $1.38 | $264,518 |
| 2018-11-28 | $0.3315 | $0.4540 | $0.3315 | $0.3758 | $22.27 | $300,169 |
| 2018-11-29 | $0.3774 | $0.3902 | $0.3652 | $0.3789 | $34.45 | $302,645 |
| 2018-11-30 | $0.3798 | $0.3834 | $0.3522 | $0.3622 | $0 | $289,260 |