REBL REBL
Xếp hạng #?
07:07:26 07/07/2020
REBL (REBL)
Không theo dõi
Lịch sử giá REBL (REBL) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02729 | $0.02790 | $0.02392 | $0.02600 | $707,607 | $4,393,857 |
| 2018-04-02 | $0.02582 | $0.02767 | $0.02330 | $0.02407 | $598,338 | $4,066,946 |
| 2018-04-03 | $0.02408 | $0.02605 | $0.02346 | $0.02576 | $570,267 | $4,352,797 |
| 2018-04-04 | $0.02579 | $0.02604 | $0.02379 | $0.02399 | $640,124 | $4,054,171 |
| 2018-04-05 | $0.02399 | $0.02490 | $0.02325 | $0.02470 | $545,639 | $4,173,727 |
| 2018-04-06 | $0.02456 | $0.02522 | $0.02333 | $0.02451 | $791,801 | $4,142,621 |
| 2018-04-07 | $0.02470 | $0.02611 | $0.02439 | $0.02516 | $765,443 | $4,252,176 |
| 2018-04-08 | $0.02512 | $0.02780 | $0.02479 | $0.02689 | $553,081 | $4,544,208 |
| 2018-04-09 | $0.02689 | $0.02988 | $0.02662 | $0.02786 | $1,121,710 | $4,708,670 |
| 2018-04-10 | $0.02799 | $0.02830 | $0.02683 | $0.02722 | $675,844 | $4,600,403 |
| 2018-04-11 | $0.02730 | $0.03119 | $0.02724 | $0.03119 | $1,190,830 | $5,272,599 |
| 2018-04-12 | $0.03112 | $0.03703 | $0.03080 | $0.03585 | $1,429,220 | $6,060,467 |
| 2018-04-13 | $0.03617 | $0.04008 | $0.03499 | $0.03499 | $789,021 | $5,915,229 |
| 2018-04-14 | $0.03559 | $0.03692 | $0.03278 | $0.03601 | $1,078,060 | $6,087,083 |
| 2018-04-15 | $0.03588 | $0.03750 | $0.03290 | $0.03479 | $1,028,570 | $5,880,959 |
| 2018-04-16 | $0.03476 | $0.03528 | $0.03054 | $0.03151 | $950,583 | $5,326,900 |
| 2018-04-17 | $0.03170 | $0.03290 | $0.03122 | $0.03150 | $802,789 | $5,326,286 |
| 2018-04-18 | $0.03164 | $0.03602 | $0.03155 | $0.03583 | $1,207,000 | $6,057,299 |
| 2018-04-19 | $0.03586 | $0.03703 | $0.03309 | $0.03506 | $737,374 | $5,928,208 |
| 2018-04-20 | $0.03504 | $0.04312 | $0.03474 | $0.04312 | $1,129,790 | $7,291,092 |
| 2018-04-21 | $0.04279 | $0.04430 | $0.03553 | $0.04258 | $1,568,540 | $7,206,152 |
| 2018-04-22 | $0.04240 | $0.04391 | $0.04056 | $0.04179 | $1,158,380 | $7,072,824 |
| 2018-04-23 | $0.04171 | $0.04633 | $0.04164 | $0.04508 | $1,374,470 | $7,631,421 |
| 2018-04-24 | $0.04511 | $0.05057 | $0.04508 | $0.05057 | $1,637,880 | $8,561,433 |
| 2018-04-25 | $0.05026 | $0.05026 | $0.04156 | $0.04489 | $1,526,920 | $7,599,982 |
| 2018-04-26 | $0.04516 | $0.04797 | $0.04353 | $0.04777 | $1,791,940 | $8,086,408 |
| 2018-04-27 | $0.04770 | $0.04926 | $0.04558 | $0.04558 | $1,113,070 | $7,716,086 |
| 2018-04-28 | $0.04536 | $0.05463 | $0.04328 | $0.05217 | $1,954,690 | $8,832,169 |
| 2018-04-29 | $0.05197 | $0.05950 | $0.04912 | $0.05910 | $2,314,190 | $10,005,397 |
| 2018-04-30 | $0.05907 | $0.08608 | $0.05734 | $0.07972 | $2,494,600 | $13,497,109 |