Resistance RES
Xếp hạng #?
13:44:02 16/06/2021
Resistance (RES)
Không theo dõi
Lịch sử giá Resistance (RES) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.0008017 | $0.0008019 | $0.0004002 | $0.0004002 | $0 | $0 |
| 2021-03-02 | $0.0004002 | $0.0004004 | $0.0004001 | $0.0004004 | $0 | $0 |
| 2021-03-03 | $0.0004004 | $0.0007006 | $0.0004002 | $0.0007003 | $1.30 | $0 |
| 2021-03-04 | $0.0007003 | $0.0008007 | $0.0007002 | $0.0008001 | $7.71 | $0 |
| 2021-03-05 | $0.0008001 | $0.0008007 | $0.0004002 | $0.0004003 | $0 | $0 |
| 2021-03-06 | $0.0004003 | $0.0008008 | $0.0003998 | $0.0008001 | $1.40 | $0 |
| 2021-03-07 | $0.0008002 | $0.0008004 | $0.0004001 | $0.0007002 | $17.35 | $0 |
| 2021-03-08 | $0.0007002 | $0.0007006 | $0.0003501 | $0.0003502 | $0 | $0 |
| 2021-03-09 | $0.0003502 | $0.0009008 | $0.0003501 | $0.0009006 | $6.81 | $0 |
| 2021-03-10 | $0.0009006 | $0.0009009 | $0.0004501 | $0.0004502 | $0 | $0 |
| 2021-03-11 | $0.0004503 | $0.0007005 | $0.0004500 | $0.0007004 | $15.78 | $0 |
| 2021-03-12 | $0.0007004 | $0.0007005 | $0.0003501 | $0.0003501 | $0 | $0 |
| 2021-03-13 | $0.0003501 | $0.001500 | $0.0003498 | $0.001500 | $47.05 | $0 |
| 2021-03-14 | $0.001500 | $0.002200 | $0.0008997 | $0.002200 | $107.27 | $0 |
| 2021-03-15 | $0.002200 | $0.002200 | $0.0009002 | $0.0009003 | $51.79 | $0 |
| 2021-03-16 | $0.0009003 | $0.0009007 | $0.0004500 | $0.0004500 | $0 | $0 |
| 2021-03-17 | $0.0004500 | $0.001704 | $0.0001001 | $0.001299 | $702.75 | $0 |
| 2021-03-18 | $0.001299 | $0.001358 | $0.001298 | $0.001327 | $0 | $0 |
| 2021-03-19 | $0.001327 | $0.001354 | $0.001309 | $0.001339 | $0 | $0 |
| 2021-03-20 | $0.001339 | $0.001365 | $0.001337 | $0.001338 | $0 | $0 |
| 2021-03-21 | $0.001338 | $0.001344 | $0.001305 | $0.001325 | $0 | $0 |
| 2021-03-22 | $0.001325 | $0.001331 | $0.0004003 | $0.0005009 | $126.33 | $0 |
| 2021-03-23 | $0.0005009 | $0.001032 | $0.0005005 | $0.001011 | $0 | $0 |
| 2021-03-24 | $0.001011 | $0.001103 | $0.0009984 | $0.001101 | $1.22 | $0 |
| 2021-03-25 | $0.001101 | $0.001182 | $0.001101 | $0.001166 | $0 | $0 |
| 2021-03-26 | $0.001166 | $0.001219 | $0.001165 | $0.001219 | $0 | $0 |
| 2021-03-27 | $0.001219 | $0.001238 | $0.001205 | $0.001230 | $0 | $0 |
| 2021-03-28 | $0.001230 | $0.001239 | $0.001213 | $0.001225 | $0 | $0 |
| 2021-03-29 | $0.001225 | $0.001272 | $0.001217 | $0.001266 | $0 | $0 |
| 2021-03-30 | $0.001266 | $0.001300 | $0.0009003 | $0.0009007 | $64.50 | $0 |
| 2021-03-31 | $0.0009008 | $0.0009022 | $0.0007995 | $0.0008001 | $40.92 | $0 |