Resistance RES
Xếp hạng #?
13:44:02 16/06/2021
Resistance (RES)
Không theo dõi
Lịch sử giá Resistance (RES) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-06 | $0.003703 | $0.004002 | $0.003206 | $0.003890 | $6,385.60 | $0 |
| 2020-08-07 | $0.003694 | $0.004089 | $0.003304 | $0.003897 | $6,026.49 | $0 |
| 2020-08-08 | $0.003799 | $0.004011 | $0.002916 | $0.003697 | $5,797.22 | $0 |
| 2020-08-09 | $0.003597 | $0.003716 | $0.002640 | $0.002915 | $4,409.12 | $0 |
| 2020-08-10 | $0.002915 | $0.003521 | $0.002820 | $0.003302 | $5,261.72 | $0 |
| 2020-08-11 | $0.003301 | $0.003527 | $0.002997 | $0.003114 | $3,527.89 | $0 |
| 2020-08-12 | $0.003014 | $0.003416 | $0.002611 | $0.002737 | $5,245.38 | $0 |
| 2020-08-13 | $0.002737 | $0.002885 | $0.002613 | $0.002861 | $5,402.56 | $0 |
| 2020-08-14 | $0.002863 | $0.003240 | $0.002537 | $0.002966 | $3,167.79 | $0 |
| 2020-08-15 | $0.002966 | $0.002966 | $0.002620 | $0.002703 | $5,546.80 | $0 |
| 2020-08-16 | $0.002705 | $0.003003 | $0.002605 | $0.002705 | $4,604.72 | $0 |
| 2020-08-17 | $0.002705 | $0.002909 | $0.002487 | $0.002676 | $2,934.67 | $0 |
| 2020-08-18 | $0.002771 | $0.002881 | $0.002487 | $0.002500 | $4,552.05 | $0 |
| 2020-08-19 | $0.002595 | $0.002898 | $0.002400 | $0.002495 | $4,323.44 | $0 |
| 2020-08-20 | $0.002495 | $0.002908 | $0.002394 | $0.002797 | $4,650.08 | $0 |
| 2020-08-21 | $0.002598 | $0.002914 | $0.002299 | $0.002610 | $4,320.81 | $0 |
| 2020-08-22 | $0.002805 | $0.002913 | $0.002301 | $0.002400 | $4,400.19 | $0 |
| 2020-08-23 | $0.002400 | $0.002703 | $0.002205 | $0.002304 | $4,178.82 | $0 |
| 2020-08-24 | $0.002305 | $0.002405 | $0.002196 | $0.002301 | $2,014.12 | $0 |
| 2020-08-25 | $0.002303 | $0.002406 | $0.002299 | $0.002361 | $1,620.02 | $0 |
| 2020-08-26 | $0.002360 | $0.002395 | $0.002303 | $0.002392 | $4,674.59 | $0 |
| 2020-08-27 | $0.002392 | $0.002405 | $0.002384 | $0.002394 | $5,869.64 | $0 |
| 2020-08-28 | $0.002394 | $0.002398 | $0.002298 | $0.002304 | $2,146.79 | $0 |
| 2020-08-29 | $0.002303 | $0.002407 | $0.002298 | $0.002401 | $2,301.60 | $0 |
| 2020-08-30 | $0.002403 | $0.002802 | $0.002394 | $0.002601 | $6,182.95 | $0 |
| 2020-08-31 | $0.002600 | $0.002804 | $0.002302 | $0.002506 | $2,496.52 | $0 |