Resistance RES
Xếp hạng #?
13:44:02 16/06/2021
Resistance (RES)
Không theo dõi
Lịch sử giá Resistance (RES) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.002506 | $0.002617 | $0.002408 | $0.002514 | $4,101.55 | $0 |
| 2020-09-02 | $0.002512 | $0.002717 | $0.002098 | $0.002296 | $4,003.01 | $0 |
| 2020-09-03 | $0.002487 | $0.002688 | $0.002097 | $0.002305 | $3,306.90 | $0 |
| 2020-09-04 | $0.002301 | $0.002411 | $0.001873 | $0.002108 | $485.32 | $0 |
| 2020-09-05 | $0.002108 | $0.002110 | $0.001887 | $0.001900 | $449.01 | $0 |
| 2020-09-06 | $0.001900 | $0.001911 | $0.001854 | $0.001893 | $30.12 | $0 |
| 2020-09-07 | $0.001893 | $0.001904 | $0.001849 | $0.001900 | $57.33 | $0 |
| 2020-09-08 | $0.001900 | $0.002307 | $0.001887 | $0.002271 | $1,920.49 | $0 |
| 2020-09-09 | $0.002270 | $0.002481 | $0.002181 | $0.002435 | $1,246.28 | $0 |
| 2020-09-10 | $0.002435 | $0.002967 | $0.001862 | $0.002107 | $504.95 | $0 |
| 2020-09-11 | $0.002107 | $0.002123 | $0.001749 | $0.001756 | $419.94 | $0 |
| 2020-09-12 | $0.001756 | $0.001799 | $0.001687 | $0.001783 | $109.44 | $0 |
| 2020-09-13 | $0.001783 | $0.001800 | $0.001761 | $0.001773 | $148.68 | $0 |
| 2020-09-14 | $0.001773 | $0.001822 | $0.001768 | $0.001812 | $157.73 | $0 |
| 2020-09-15 | $0.001812 | $0.001850 | $0.001810 | $0.001835 | $119.62 | $0 |
| 2020-09-16 | $0.001835 | $0.001871 | $0.001820 | $0.001853 | $120.51 | $0 |
| 2020-09-17 | $0.001853 | $0.002403 | $0.001478 | $0.002320 | $718.15 | $0 |
| 2020-09-18 | $0.002320 | $0.002327 | $0.001698 | $0.001894 | $4,105.49 | $0 |
| 2020-09-19 | $0.001894 | $0.002371 | $0.001760 | $0.002306 | $8,911.09 | $0 |
| 2020-09-20 | $0.002304 | $0.002735 | $0.002294 | $0.002351 | $8,301.62 | $0 |
| 2020-09-21 | $0.002351 | $0.002467 | $0.001943 | $0.001991 | $5,619.50 | $0 |
| 2020-09-22 | $0.001955 | $0.002254 | $0.001944 | $0.002110 | $6,374.41 | $0 |
| 2020-09-23 | $0.002085 | $0.002086 | $0.001745 | $0.001752 | $1,975.61 | $0 |
| 2020-09-24 | $0.001752 | $0.002285 | $0.001746 | $0.002134 | $4,262.55 | $0 |
| 2020-09-25 | $0.002134 | $0.002247 | $0.002008 | $0.002182 | $9,846.76 | $0 |
| 2020-09-26 | $0.002182 | $0.002245 | $0.001812 | $0.001871 | $11,683.99 | $0 |
| 2020-09-27 | $0.001831 | $0.001935 | $0.001811 | $0.001894 | $11,540.93 | $0 |
| 2020-09-28 | $0.001894 | $0.002025 | $0.001823 | $0.001947 | $6,199.80 | $0 |
| 2020-09-29 | $0.001947 | $0.001950 | $0.001398 | $0.001582 | $6,468.23 | $0 |
| 2020-09-30 | $0.001581 | $0.001617 | $0.001416 | $0.001432 | $2,091.60 | $0 |