rbase.finance RBASE
Xếp hạng #?
13:51:07 27/01/2021
rbase.finance (RBASE)
Không theo dõi
Lịch sử giá rbase.finance (RBASE)
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-27 | $0.3264 | $0.3292 | $0.3087 | $0.3107 | $0 | $0 |
| 2021-01-26 | $0.3185 | $0.3307 | $0.3011 | $0.3264 | $0 | $0 |
| 2021-01-25 | $0.3357 | $0.3521 | $0.3151 | $0.3185 | $0 | $0 |
| 2021-01-24 | $0.2960 | $0.3357 | $0.2953 | $0.3357 | $0 | $0 |
| 2021-01-23 | $0.2976 | $0.3057 | $0.2898 | $0.2960 | $0 | $0 |
| 2021-01-22 | $0.2693 | $0.3069 | $0.2536 | $0.2976 | $0 | $0 |
| 2021-01-21 | $0.3326 | $0.3327 | $0.2660 | $0.2693 | $0 | $0 |
| 2021-01-20 | $0.3696 | $0.3749 | $0.3036 | $0.3326 | $352.68 | $0 |
| 2021-01-19 | $0.3511 | $0.3998 | $0.3506 | $0.3696 | $0 | $0 |
| 2021-01-18 | $0.3380 | $0.3512 | $0.3263 | $0.3511 | $885.83 | $0 |
| 2021-01-17 | $0.3546 | $0.3597 | $0.3351 | $0.3380 | $737.48 | $0 |
| 2021-01-16 | $0.2855 | $0.3665 | $0.2822 | $0.3546 | $607.26 | $0 |
| 2021-01-15 | $0.3163 | $0.3255 | $0.2683 | $0.2855 | $6,864.10 | $0 |
| 2021-01-14 | $0.2920 | $0.3228 | $0.2826 | $0.3163 | $742.01 | $0 |
| 2021-01-13 | $0.2391 | $0.2934 | $0.2287 | $0.2920 | $1,761.05 | $0 |
| 2021-01-12 | $0.2307 | $0.2583 | $0.2153 | $0.2391 | $655.88 | $0 |
| 2021-01-11 | $0.2661 | $0.2871 | $0.1963 | $0.2307 | $0 | $0 |
| 2021-01-10 | $0.2942 | $0.3053 | $0.2661 | $0.2661 | $12,927.04 | $0 |
| 2021-01-09 | $0.2684 | $0.2973 | $0.2599 | $0.2942 | $1,482.36 | $0 |
| 2021-01-08 | $0.2837 | $0.2951 | $0.2523 | $0.2684 | $130.83 | $0 |
| 2021-01-07 | $0.2767 | $0.2956 | $0.2690 | $0.2835 | $24.85 | $0 |
| 2021-01-06 | $0.2581 | $0.2778 | $0.2488 | $0.2767 | $287.82 | $0 |
| 2021-01-05 | $0.2319 | $0.2624 | $0.2191 | $0.2580 | $3,292.74 | $0 |
| 2021-01-04 | $0.2951 | $0.3447 | $0.2233 | $0.2319 | $5,502.95 | $0 |
| 2021-01-03 | $0.2184 | $0.3029 | $0.2174 | $0.2951 | $916.23 | $0 |
| 2021-01-02 | $0.2035 | $0.2219 | $0.2006 | $0.2184 | $1,268.91 | $0 |
| 2021-01-01 | $0.1961 | $0.2083 | $0.1940 | $0.2035 | $1,280.55 | $0 |