Resistance RES
Xếp hạng #?
13:44:02 16/06/2021
Resistance (RES)
Không theo dõi
Lịch sử giá Resistance (RES) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.001660 | $0.001682 | $0.001654 | $0.001677 | $4,685.29 | $0 |
| 2020-11-02 | $0.001678 | $0.001863 | $0.001509 | $0.001691 | $6,861.82 | $0 |
| 2020-11-03 | $0.001690 | $0.001750 | $0.001356 | $0.001623 | $7,218.37 | $0 |
| 2020-11-04 | $0.001624 | $0.001745 | $0.001378 | $0.001545 | $2,855.04 | $0 |
| 2020-11-05 | $0.001545 | $0.001674 | $0.001423 | $0.001489 | $8,242.39 | $0 |
| 2020-11-06 | $0.001489 | $0.001772 | $0.001403 | $0.001707 | $3,642.32 | $0 |
| 2020-11-07 | $0.001707 | $0.001799 | $0.001577 | $0.001596 | $5,159.10 | $0 |
| 2020-11-08 | $0.001596 | $0.002018 | $0.001590 | $0.001868 | $3,462.57 | $0 |
| 2020-11-09 | $0.001868 | $0.001941 | $0.001818 | $0.001938 | $1,744.02 | $0 |
| 2020-11-10 | $0.001938 | $0.001938 | $0.001520 | $0.001609 | $90.81 | $0 |
| 2020-11-11 | $0.001609 | $0.001644 | $0.001609 | $0.001632 | $92.05 | $0 |
| 2020-11-12 | $0.001632 | $0.001802 | $0.001376 | $0.001654 | $5,205.37 | $0 |
| 2020-11-13 | $0.001654 | $0.001715 | $0.001481 | $0.001503 | $5,730.22 | $0 |
| 2020-11-14 | $0.001503 | $0.001503 | $0.001411 | $0.001436 | $4,131.75 | $0 |
| 2020-11-15 | $0.001436 | $0.001722 | $0.001306 | $0.001569 | $1,382.89 | $0 |
| 2020-11-16 | $0.001569 | $0.001579 | $0.0008958 | $0.0009986 | $2,602.61 | $0 |
| 2020-11-17 | $0.0009399 | $0.001242 | $0.0008777 | $0.0008807 | $2,574.66 | $0 |
| 2020-11-18 | $0.0008807 | $0.0008920 | $0.0007045 | $0.0007220 | $851.35 | $0 |
| 2020-11-19 | $0.0007221 | $0.0007502 | $0.0007148 | $0.0007211 | $846.63 | $0 |
| 2020-11-20 | $0.0007219 | $0.001270 | $0.0007199 | $0.001195 | $1,335.08 | $0 |
| 2020-11-21 | $0.001195 | $0.001386 | $0.001184 | $0.001385 | $1,583.18 | $0 |
| 2020-11-22 | $0.001385 | $0.001506 | $0.001046 | $0.001172 | $1,779.35 | $0 |
| 2020-11-23 | $0.001172 | $0.001812 | $0.001069 | $0.001288 | $5,111.80 | $0 |
| 2020-11-24 | $0.001288 | $0.001546 | $0.001166 | $0.001297 | $3,928.03 | $0 |
| 2020-11-25 | $0.001297 | $0.001495 | $0.001272 | $0.001461 | $2,107.63 | $0 |
| 2020-11-26 | $0.001461 | $0.001472 | $0.0008711 | $0.0009746 | $89.82 | $0 |
| 2020-11-27 | $0.0009748 | $0.001696 | $0.0009732 | $0.001620 | $7,154.27 | $0 |
| 2020-11-28 | $0.001620 | $0.001795 | $0.001371 | $0.001741 | $7,055.18 | $0 |
| 2020-11-29 | $0.001741 | $0.001811 | $0.001023 | $0.001066 | $4,864.13 | $0 |
| 2020-11-30 | $0.001066 | $0.001560 | $0.001066 | $0.001555 | $881.55 | $0 |