RoBET ROBET
Xếp hạng #?
10:17:46 23/10/2020
RoBET (ROBET)
Không theo dõi
Lịch sử giá RoBET (ROBET) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.9890 | $1.02 | $0.9807 | $0.9946 | $2.78 | $794,417 |
| 2019-10-02 | $0.9946 | $0.9970 | $0.9798 | $0.9843 | $0 | $786,160 |
| 2019-10-03 | $0.9843 | $0.9843 | $0.9843 | $0.9843 | $0 | $786,160 |
| 2019-10-04 | $0.9843 | $0.9843 | $0.9843 | $0.9843 | $0 | $786,160 |
| 2019-10-05 | $0.9843 | $0.9843 | $0.9843 | $0.9843 | $0 | $786,160 |
| 2019-10-06 | $0.9843 | $0.9843 | $0.9843 | $0.9843 | $0 | $786,160 |
| 2019-10-07 | $0.9843 | $0.9843 | $0.2140 | $0.2250 | $0.04844 | $179,731 |
| 2019-10-08 | $0.2251 | $0.2289 | $0.2246 | $0.2269 | $0 | $181,251 |
| 2019-10-09 | $0.2269 | $0.2269 | $0.2160 | $0.2167 | $3.57 | $173,078 |
| 2019-10-10 | $0.2168 | $0.2175 | $0.2133 | $0.2151 | $0 | $171,786 |
| 2019-10-11 | $0.2151 | $0.2260 | $0.2151 | $0.2250 | $0.3534 | $179,714 |
| 2019-10-12 | $0.2234 | $0.2287 | $0.2223 | $0.2244 | $0 | $179,223 |
| 2019-10-13 | $0.2244 | $0.2244 | $0.2057 | $0.2068 | $3.57 | $165,163 |
| 2019-10-14 | $0.2068 | $0.2085 | $0.1709 | $0.1717 | $0.8584 | $137,139 |
| 2019-10-15 | $0.1718 | $0.1725 | $0.1678 | $0.1682 | $0 | $134,321 |
| 2019-10-16 | $0.1682 | $1.05 | $0.1682 | $1.03 | $2.47 | $822,114 |
| 2019-10-17 | $1.03 | $1.04 | $0.3493 | $0.3508 | $11.28 | $280,155 |
| 2019-10-18 | $0.3507 | $0.9459 | $0.2787 | $0.9427 | $142.71 | $752,910 |
| 2019-10-19 | $0.9425 | $1.21 | $0.9245 | $1.19 | $97.33 | $952,665 |
| 2019-10-20 | $1.19 | $1.24 | $1.19 | $1.23 | $100.13 | $980,043 |
| 2019-10-21 | $1.23 | $1.24 | $1.22 | $1.23 | $100.30 | $981,701 |
| 2019-10-22 | $1.23 | $1.24 | $1.20 | $1.20 | $98.20 | $961,174 |
| 2019-10-23 | $1.20 | $1.21 | $1.11 | $1.12 | $91.13 | $891,938 |
| 2019-10-24 | $1.12 | $1.12 | $1.11 | $1.12 | $0 | $892,218 |
| 2019-10-25 | $1.12 | $1.12 | $1.12 | $1.12 | $0 | $892,218 |
| 2019-10-26 | $1.12 | $1.12 | $1.12 | $1.12 | $0 | $892,218 |
| 2019-10-27 | $1.12 | $1.12 | $1.12 | $1.12 | $0 | $892,218 |
| 2019-10-28 | $1.12 | $1.12 | $1.12 | $1.12 | $0 | $892,218 |
| 2019-10-29 | $1.12 | $1.12 | $0.2969 | $0.3040 | $1.07 | $242,815 |
| 2019-10-30 | $0.3041 | $0.3041 | $0.2980 | $0.2981 | $0 | $238,052 |
| 2019-10-31 | $0.2981 | $0.2981 | $0.2981 | $0.2981 | $0 | $238,052 |