RI Token RI
Xếp hạng #?
14:22:11 14/06/2021
RI Token (RI)
Không theo dõi
Lịch sử giá RI Token (RI) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.1193 | $0.1432 | $0.09829 | $0.1423 | $6,698.40 | $0 |
| 2021-01-02 | $0.1423 | $0.1762 | $0.1358 | $0.1584 | $2,634.84 | $0 |
| 2021-01-03 | $0.1585 | $0.2016 | $0.1578 | $0.1876 | $1,234.49 | $0 |
| 2021-01-04 | $0.1876 | $0.2192 | $0.1761 | $0.1986 | $1,049.12 | $0 |
| 2021-01-05 | $0.1986 | $0.2144 | $0.1772 | $0.1793 | $1,375.02 | $0 |
| 2021-01-06 | $0.1794 | $0.1823 | $0.1605 | $0.1635 | $2,715.17 | $0 |
| 2021-01-07 | $0.1635 | $0.1773 | $0.1590 | $0.1699 | $107.01 | $0 |
| 2021-01-08 | $0.1700 | $0.1741 | $0.1494 | $0.1672 | $821.86 | $0 |
| 2021-01-09 | $0.1672 | $0.1691 | $0.1470 | $0.1673 | $627.91 | $0 |
| 2021-01-10 | $0.1673 | $0.1749 | $0.1475 | $0.1562 | $512.18 | $0 |
| 2021-01-11 | $0.1562 | $0.1565 | $0.1066 | $0.1190 | $3,162.27 | $0 |
| 2021-01-12 | $0.1190 | $0.1356 | $0.1190 | $0.1232 | $0 | $0 |
| 2021-01-13 | $0.1231 | $0.1375 | $0.1178 | $0.1369 | $731.26 | $0 |
| 2021-01-14 | $0.1369 | $0.1443 | $0.1278 | $0.1288 | $534.58 | $0 |
| 2021-01-15 | $0.1288 | $0.1536 | $0.1238 | $0.1317 | $2,226.01 | $0 |
| 2021-01-16 | $0.1317 | $0.1410 | $0.1303 | $0.1354 | $109.78 | $0 |
| 2021-01-17 | $0.1354 | $0.1373 | $0.1179 | $0.1279 | $461.36 | $0 |
| 2021-01-18 | $0.1279 | $0.1368 | $0.1177 | $0.1367 | $637.00 | $0 |
| 2021-01-19 | $0.1367 | $0.1557 | $0.1365 | $0.1419 | $245.75 | $0 |
| 2021-01-20 | $0.1419 | $0.1467 | $0.1324 | $0.1467 | $144.50 | $0 |
| 2021-01-21 | $0.1467 | $0.1512 | $0.1268 | $0.1284 | $273.67 | $0 |
| 2021-01-22 | $0.1284 | $0.1463 | $0.1209 | $0.1419 | $0 | $0 |
| 2021-01-23 | $0.1419 | $0.1546 | $0.1353 | $0.1464 | $1,715.31 | $0 |
| 2021-01-24 | $0.1464 | $0.1605 | $0.1331 | $0.1417 | $635.90 | $0 |
| 2021-01-25 | $0.1417 | $0.1486 | $0.1324 | $0.1343 | $455.93 | $0 |
| 2021-01-26 | $0.1343 | $0.1487 | $0.1270 | $0.1292 | $1,287.69 | $0 |
| 2021-01-27 | $0.1292 | $0.1303 | $0.1078 | $0.1147 | $341.52 | $0 |
| 2021-01-28 | $0.1147 | $0.1245 | $0.1131 | $0.1181 | $126.56 | $0 |
| 2021-01-29 | $0.1181 | $0.1341 | $0.1139 | $0.1212 | $1,363.41 | $0 |
| 2021-01-30 | $0.1212 | $0.1254 | $0.1166 | $0.1249 | $123.33 | $0 |
| 2021-01-31 | $0.1249 | $0.1281 | $0.1082 | $0.1104 | $893.74 | $0 |