RoBET ROBET
Xếp hạng #?
10:17:46 23/10/2020
RoBET (ROBET)
Không theo dõi
Lịch sử giá RoBET (ROBET) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $1.04 | $1.08 | $1.03 | $1.08 | $206.08 | $860,658 |
| 2019-08-02 | $1.08 | $1.26 | $1.07 | $1.26 | $0.02396 | $1,005,356 |
| 2019-08-03 | $1.26 | $1.30 | $1.26 | $1.29 | $0 | $1,030,761 |
| 2019-08-04 | $1.29 | $1.29 | $1.29 | $1.29 | $0 | $1,030,761 |
| 2019-08-05 | $1.29 | $1.36 | $0.9505 | $0.9591 | $61.36 | $766,064 |
| 2019-08-06 | $0.9582 | $0.9956 | $0.9203 | $0.9231 | $0 | $737,247 |
| 2019-08-07 | $0.9231 | $0.9231 | $0.9231 | $0.9231 | $0 | $737,247 |
| 2019-08-08 | $0.9231 | $0.9231 | $0.9231 | $0.9231 | $0 | $737,247 |
| 2019-08-09 | $0.9231 | $1.23 | $0.9231 | $1.22 | $248.96 | $975,533 |
| 2019-08-10 | $1.22 | $1.23 | $1.02 | $1.02 | $46.24 | $816,048 |
| 2019-08-11 | $1.02 | $1.03 | $1.02 | $1.02 | $0 | $817,903 |
| 2019-08-12 | $1.02 | $1.02 | $1.02 | $1.02 | $0 | $817,903 |
| 2019-08-13 | $1.02 | $1.02 | $1.02 | $1.02 | $0 | $817,903 |
| 2019-08-14 | $1.02 | $1.02 | $1.02 | $1.02 | $0 | $817,903 |
| 2019-08-15 | $1.02 | $1.02 | $1.02 | $1.02 | $0 | $817,903 |
| 2019-08-16 | $1.02 | $1.02 | $0.9558 | $0.9827 | $0.01965 | $784,906 |
| 2019-08-17 | $0.9825 | $0.9843 | $0.9762 | $0.9784 | $0 | $781,411 |
| 2019-08-18 | $0.9784 | $0.9784 | $0.9784 | $0.9784 | $0 | $781,411 |
| 2019-08-19 | $0.9784 | $0.9882 | $0.8451 | $0.8896 | $1.81 | $710,534 |
| 2019-08-20 | $0.8896 | $0.9801 | $0.8757 | $0.9584 | $0.1153 | $765,506 |
| 2019-08-21 | $0.9588 | $0.9606 | $0.8907 | $0.9036 | $0 | $721,687 |
| 2019-08-22 | $0.9036 | $0.9036 | $0.9036 | $0.9036 | $0 | $721,687 |
| 2019-08-23 | $0.9036 | $0.9295 | $0.9036 | $0.9286 | $0.02140 | $741,691 |
| 2019-08-24 | $0.9290 | $0.9291 | $0.8939 | $0.9110 | $0.04836 | $727,613 |
| 2019-08-25 | $0.9110 | $0.9114 | $0.8712 | $0.8797 | $0.02054 | $702,639 |
| 2019-08-26 | $0.8803 | $0.9110 | $0.8802 | $0.9083 | $0 | $725,427 |
| 2019-08-27 | $0.9083 | $1.00 | $0.8079 | $0.9951 | $30.15 | $794,788 |
| 2019-08-28 | $0.9953 | $1.33 | $0.9851 | $1.33 | $0 | $1,064,405 |
| 2019-08-29 | $1.33 | $1.33 | $1.33 | $1.33 | $0 | $1,064,405 |
| 2019-08-30 | $1.33 | $1.33 | $1.33 | $1.33 | $0 | $1,064,405 |
| 2019-08-31 | $1.33 | $1.33 | $0.2899 | $0.2931 | $70.32 | $234,121 |