Resistance RES
Xếp hạng #?
13:44:02 16/06/2021
Resistance (RES)
Không theo dõi
Lịch sử giá Resistance (RES) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.001432 | $0.001468 | $0.001379 | $0.001405 | $2,036.57 | $0 |
| 2020-10-02 | $0.001405 | $0.001866 | $0.001396 | $0.001477 | $8,216.32 | $0 |
| 2020-10-03 | $0.001472 | $0.001834 | $0.001465 | $0.001770 | $8,516.68 | $0 |
| 2020-10-04 | $0.001770 | $0.001826 | $0.001337 | $0.001439 | $7,579.18 | $0 |
| 2020-10-05 | $0.001439 | $0.001446 | $0.001400 | $0.001416 | $6,709.18 | $0 |
| 2020-10-06 | $0.001416 | $0.001468 | $0.001381 | $0.001388 | $2,201.22 | $0 |
| 2020-10-07 | $0.001388 | $0.001394 | $0.001346 | $0.001394 | $1,060.52 | $0 |
| 2020-10-08 | $0.001395 | $0.001557 | $0.001297 | $0.001557 | $3,895.95 | $0 |
| 2020-10-09 | $0.001557 | $0.001558 | $0.001420 | $0.001422 | $4,416.88 | $0 |
| 2020-10-10 | $0.001422 | $0.001907 | $0.001421 | $0.001859 | $1,365.49 | $0 |
| 2020-10-11 | $0.001859 | $0.001892 | $0.001413 | $0.001510 | $893.91 | $0 |
| 2020-10-12 | $0.001510 | $0.001901 | $0.001405 | $0.001527 | $4,295.49 | $0 |
| 2020-10-13 | $0.001527 | $0.001891 | $0.001527 | $0.001753 | $10,934.96 | $0 |
| 2020-10-14 | $0.001745 | $0.001804 | $0.001721 | $0.001749 | $6,423.07 | $0 |
| 2020-10-15 | $0.001749 | $0.001782 | $0.001669 | $0.001686 | $6,896.32 | $0 |
| 2020-10-16 | $0.001686 | $0.001707 | $0.001581 | $0.001660 | $3,686.88 | $0 |
| 2020-10-17 | $0.001660 | $0.001793 | $0.001654 | $0.001791 | $2,010.43 | $0 |
| 2020-10-18 | $0.001791 | $0.001795 | $0.001701 | $0.001702 | $826.98 | $0 |
| 2020-10-19 | $0.001702 | $0.001761 | $0.001478 | $0.001593 | $7,205.54 | $0 |
| 2020-10-20 | $0.001593 | $0.001597 | $0.001563 | $0.001570 | $6,859.68 | $0 |
| 2020-10-21 | $0.001570 | $0.002007 | $0.001568 | $0.001957 | $2,755.49 | $0 |
| 2020-10-22 | $0.001957 | $0.002024 | $0.001778 | $0.001960 | $9,804.09 | $0 |
| 2020-10-23 | $0.001960 | $0.001992 | $0.001872 | $0.001915 | $4,717.01 | $0 |
| 2020-10-24 | $0.001916 | $0.002002 | $0.001685 | $0.001899 | $985.17 | $0 |
| 2020-10-25 | $0.001899 | $0.001932 | $0.001723 | $0.001723 | $6,942.29 | $0 |
| 2020-10-26 | $0.001723 | $0.001905 | $0.001494 | $0.001498 | $4,970.14 | $0 |
| 2020-10-27 | $0.001498 | $0.001901 | $0.001411 | $0.001895 | $2,763.72 | $0 |
| 2020-10-28 | $0.001895 | $0.001914 | $0.001349 | $0.001771 | $231.21 | $0 |
| 2020-10-29 | $0.001771 | $0.001794 | $0.001730 | $0.001748 | $797.05 | $0 |
| 2020-10-30 | $0.001748 | $0.001834 | $0.001724 | $0.001763 | $1,704.18 | $0 |
| 2020-10-31 | $0.001763 | $0.001902 | $0.001606 | $0.001660 | $4,643.01 | $0 |