REBL REBL
Xếp hạng #?
07:07:26 07/07/2020
REBL (REBL)
Không theo dõi
Lịch sử giá REBL (REBL) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.05102 | $0.09004 | $0.05025 | $0.06950 | $1,332,840 | $11,672,874 |
| 2018-03-02 | $0.06957 | $0.07332 | $0.06223 | $0.06939 | $1,865,380 | $11,653,150 |
| 2018-03-03 | $0.06934 | $0.07560 | $0.06868 | $0.07133 | $1,319,320 | $11,980,244 |
| 2018-03-04 | $0.07131 | $0.07298 | $0.06854 | $0.07221 | $1,100,760 | $12,127,040 |
| 2018-03-05 | $0.07184 | $0.07258 | $0.06784 | $0.06895 | $1,461,130 | $11,583,599 |
| 2018-03-06 | $0.06877 | $0.07405 | $0.06501 | $0.06979 | $1,117,290 | $11,727,932 |
| 2018-03-07 | $0.06959 | $0.07029 | $0.05958 | $0.06310 | $1,128,330 | $10,602,929 |
| 2018-03-08 | $0.06299 | $0.06386 | $0.05655 | $0.05830 | $928,920 | $9,797,817 |
| 2018-03-09 | $0.05796 | $0.05882 | $0.05266 | $0.05836 | $867,547 | $9,807,844 |
| 2018-03-10 | $0.05823 | $0.06004 | $0.05454 | $0.05564 | $913,797 | $9,353,671 |
| 2018-03-11 | $0.05553 | $0.06113 | $0.05371 | $0.06026 | $1,019,330 | $10,132,765 |
| 2018-03-12 | $0.06047 | $0.06219 | $0.05590 | $0.05706 | $896,068 | $9,623,004 |
| 2018-03-13 | $0.05667 | $0.05903 | $0.05503 | $0.05516 | $674,616 | $9,303,354 |
| 2018-03-14 | $0.05517 | $0.05678 | $0.04599 | $0.04724 | $525,150 | $7,967,383 |
| 2018-03-15 | $0.04732 | $0.04758 | $0.04323 | $0.04409 | $459,833 | $7,436,434 |
| 2018-03-16 | $0.04344 | $0.04393 | $0.04132 | $0.04215 | $492,819 | $7,110,389 |
| 2018-03-17 | $0.04243 | $0.04367 | $0.04013 | $0.04100 | $668,833 | $6,915,621 |
| 2018-03-18 | $0.04073 | $0.04545 | $0.02958 | $0.03550 | $731,594 | $5,988,953 |
| 2018-03-19 | $0.03771 | $0.04175 | $0.03539 | $0.03851 | $703,739 | $6,495,843 |
| 2018-03-20 | $0.03890 | $0.04156 | $0.03799 | $0.04051 | $781,812 | $6,833,572 |
| 2018-03-21 | $0.04057 | $0.04141 | $0.03767 | $0.03925 | $741,228 | $6,620,454 |
| 2018-03-22 | $0.03903 | $0.04108 | $0.03724 | $0.03923 | $898,625 | $6,626,195 |
| 2018-03-23 | $0.03924 | $0.04387 | $0.03621 | $0.04341 | $787,534 | $7,333,112 |
| 2018-03-24 | $0.04364 | $0.04390 | $0.03818 | $0.03818 | $657,101 | $6,450,820 |
| 2018-03-25 | $0.03890 | $0.03959 | $0.03684 | $0.03811 | $565,831 | $6,437,798 |
| 2018-03-26 | $0.03801 | $0.03843 | $0.03419 | $0.03582 | $578,563 | $6,051,022 |
| 2018-03-27 | $0.03575 | $0.03596 | $0.03311 | $0.03328 | $695,949 | $5,623,893 |
| 2018-03-28 | $0.03337 | $0.03468 | $0.03092 | $0.03216 | $637,065 | $5,435,161 |
| 2018-03-29 | $0.03200 | $0.03223 | $0.02699 | $0.02762 | $425,988 | $4,667,205 |
| 2018-03-30 | $0.02755 | $0.02886 | $0.02606 | $0.02749 | $359,063 | $4,645,103 |
| 2018-03-31 | $0.02744 | $0.02879 | $0.02677 | $0.02734 | $388,228 | $4,620,670 |