Resistance RES
Xếp hạng #?
13:44:02 16/06/2021
Resistance (RES)
Không theo dõi
Lịch sử giá Resistance (RES) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.0008000 | $0.003304 | $0.0008000 | $0.003302 | $825.20 | $0 |
| 2021-04-02 | $0.003302 | $0.004607 | $0.002802 | $0.002802 | $302.22 | $0 |
| 2021-04-03 | $0.002802 | $0.002809 | $0.002795 | $0.002809 | $11.02 | $0 |
| 2021-04-04 | $0.002809 | $0.002809 | $0.001802 | $0.001806 | $143.03 | $0 |
| 2021-04-05 | $0.001806 | $0.001809 | $0.0004999 | $0.0005001 | $10.64 | $0 |
| 2021-04-06 | $0.0005001 | $0.001132 | $0.0004998 | $0.0005008 | $1.05 | $0 |
| 2021-04-07 | $0.0005008 | $0.001102 | $0.0005004 | $0.001078 | $0 | $0 |
| 2021-04-08 | $0.001076 | $0.001114 | $0.001000 | $0.001000 | $4.98 | $0 |
| 2021-04-09 | $0.001000 | $0.001702 | $0.001000 | $0.001001 | $5.67 | $0 |
| 2021-04-10 | $0.001001 | $0.001002 | $0.0004988 | $0.0005002 | $3.83 | $0 |
| 2021-04-11 | $0.0005002 | $0.001150 | $0.0004994 | $0.001150 | $0 | $0 |
| 2021-04-12 | $0.001150 | $0.001168 | $0.001138 | $0.001144 | $0 | $0 |
| 2021-04-13 | $0.001144 | $0.001212 | $0.001143 | $0.001210 | $0 | $0 |
| 2021-04-14 | $0.001208 | $0.001805 | $0.001192 | $0.001803 | $28.61 | $0 |
| 2021-04-15 | $0.001803 | $0.001807 | $0.001675 | $0.001678 | $0 | $0 |
| 2021-04-16 | $0.001679 | $0.001905 | $0.001629 | $0.001804 | $18.60 | $0 |
| 2021-04-17 | $0.001804 | $0.001806 | $0.001622 | $0.001629 | $0 | $0 |
| 2021-04-18 | $0.001628 | $0.002052 | $0.0004999 | $0.0005001 | $7.34 | $0 |
| 2021-04-19 | $0.0005000 | $0.001126 | $0.0004999 | $0.001106 | $0 | $0 |
| 2021-04-20 | $0.001107 | $0.001151 | $0.001065 | $0.001142 | $0 | $0 |
| 2021-04-21 | $0.001143 | $0.001166 | $0.001107 | $0.001123 | $0 | $0 |
| 2021-04-22 | $0.001123 | $0.001184 | $0.001082 | $0.001110 | $0 | $0 |
| 2021-04-23 | $0.001109 | $0.001118 | $0.001018 | $0.001096 | $0 | $0 |
| 2021-04-24 | $0.001095 | $0.001097 | $0.001037 | $0.001058 | $0 | $0 |
| 2021-04-25 | $0.001058 | $0.004501 | $0.001046 | $0.002500 | $309.95 | $0 |
| 2021-04-26 | $0.002500 | $0.002500 | $0.001200 | $0.001200 | $23.96 | $0 |
| 2021-04-27 | $0.001200 | $0.001200 | $0.001200 | $0.001200 | $9.56 | $0 |
| 2021-04-28 | $0.001200 | $0.001435 | $0.0009998 | $0.001400 | $25.31 | $0 |
| 2021-04-29 | $0.001400 | $0.001400 | $0.001200 | $0.001400 | $17.16 | $0 |
| 2021-04-30 | $0.01558 | $0.01947 | $0.01454 | $0.01929 | $0 | $0 |