RI Token RI
Xếp hạng #?
14:22:11 14/06/2021
RI Token (RI)
Không theo dõi
Lịch sử giá RI Token (RI) 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 | $0.1111 | $0.1222 | $0.1106 | $0.1222 | $0 | $0 |
| 2021-03-02 | $0.1222 | $0.1248 | $0.1142 | $0.1162 | $0 | $0 |
| 2021-03-03 | $0.1162 | $0.1320 | $0.1159 | $0.1243 | $1,692.76 | $0 |
| 2021-03-04 | $0.1243 | $0.1269 | $0.1160 | $0.1180 | $0 | $0 |
| 2021-03-05 | $0.1181 | $0.1253 | $0.1112 | $0.1167 | $0 | $0 |
| 2021-03-06 | $0.1167 | $0.1485 | $0.1159 | $0.1479 | $3,220.55 | $0 |
| 2021-03-07 | $0.1479 | $0.1498 | $0.1318 | $0.1391 | $0 | $0 |
| 2021-03-08 | $0.1391 | $0.1534 | $0.1317 | $0.1534 | $0 | $0 |
| 2021-03-09 | $0.1534 | $0.1957 | $0.1518 | $0.1957 | $2,904.26 | $0 |
| 2021-03-10 | $0.1957 | $0.2166 | $0.1578 | $0.1606 | $2,955.47 | $0 |
| 2021-03-11 | $0.1606 | $0.1616 | $0.1542 | $0.1597 | $94.82 | $0 |
| 2021-03-12 | $0.1597 | $0.1724 | $0.1447 | $0.1711 | $2,178.80 | $0 |
| 2021-03-13 | $0.1711 | $0.1979 | $0.1544 | $0.1972 | $1,261.88 | $0 |
| 2021-03-14 | $0.1972 | $0.1972 | $0.1850 | $0.1917 | $0 | $0 |
| 2021-03-15 | $0.1917 | $0.1931 | $0.1792 | $0.1834 | $0 | $0 |
| 2021-03-16 | $0.1834 | $0.2734 | $0.1761 | $0.2378 | $9,526.92 | $0 |
| 2021-03-17 | $0.2378 | $0.2461 | $0.2334 | $0.2423 | $0 | $0 |
| 2021-03-18 | $0.2424 | $0.2465 | $0.2349 | $0.2461 | $9,839.09 | $0 |
| 2021-03-19 | $0.2461 | $0.3958 | $0.2405 | $0.3772 | $15,258.70 | $0 |
| 2021-03-20 | $0.3774 | $0.3798 | $0.2993 | $0.3582 | $7,879.89 | $0 |
| 2021-03-21 | $0.3576 | $0.3777 | $0.2887 | $0.2887 | $2,360.39 | $0 |
| 2021-03-22 | $0.2896 | $0.3050 | $0.2830 | $0.2852 | $206.08 | $0 |
| 2021-03-23 | $0.2851 | $0.3038 | $0.2801 | $0.2957 | $232.47 | $0 |
| 2021-03-24 | $0.2955 | $0.3026 | $0.2347 | $0.2517 | $1,926.35 | $0 |
| 2021-03-25 | $0.2513 | $0.2559 | $0.2465 | $0.2519 | $0 | $0 |
| 2021-03-26 | $0.2518 | $0.2683 | $0.2484 | $0.2618 | $564.61 | $0 |
| 2021-03-27 | $0.2615 | $0.2864 | $0.1964 | $0.2069 | $8,530.71 | $0 |
| 2021-03-28 | $0.2069 | $0.2250 | $0.2026 | $0.2117 | $1,115.36 | $0 |
| 2021-03-29 | $0.2117 | $0.2594 | $0.2108 | $0.2330 | $0 | $0 |
| 2021-03-30 | $0.2330 | $0.2395 | $0.2312 | $0.2372 | $0 | $0 |
| 2021-03-31 | $0.2372 | $0.2513 | $0.2281 | $0.2479 | $0 | $0 |