REBL REBL
Xếp hạng #?
07:07:26 07/07/2020
REBL (REBL)
Không theo dõi
Lịch sử giá REBL (REBL) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.07984 | $0.08182 | $0.07134 | $0.07858 | $2,467,180 | $13,305,056 |
| 2018-05-02 | $0.07823 | $0.08082 | $0.07454 | $0.07993 | $2,062,210 | $13,532,768 |
| 2018-05-03 | $0.08000 | $0.09682 | $0.07940 | $0.09614 | $3,102,520 | $16,285,833 |
| 2018-05-04 | $0.09622 | $0.09996 | $0.09034 | $0.09609 | $2,984,230 | $16,285,520 |
| 2018-05-05 | $0.09588 | $0.1045 | $0.08600 | $0.09287 | $3,620,440 | $15,739,063 |
| 2018-05-06 | $0.09297 | $0.09396 | $0.07117 | $0.08955 | $2,556,050 | $15,178,515 |
| 2018-05-07 | $0.08995 | $0.09022 | $0.07876 | $0.08508 | $2,363,300 | $14,419,846 |
| 2018-05-08 | $0.08585 | $0.08632 | $0.07148 | $0.07413 | $2,043,110 | $12,565,464 |
| 2018-05-09 | $0.07830 | $0.08157 | $0.07111 | $0.07882 | $2,168,590 | $13,359,597 |
| 2018-05-10 | $0.07917 | $0.08038 | $0.07452 | $0.07730 | $1,580,160 | $13,102,150 |
| 2018-05-11 | $0.07754 | $0.07754 | $0.07086 | $0.07146 | $996,104 | $12,112,762 |
| 2018-05-12 | $0.07165 | $0.07230 | $0.06676 | $0.06975 | $1,633,720 | $11,823,341 |
| 2018-05-13 | $0.06988 | $0.07632 | $0.06707 | $0.07493 | $1,708,150 | $12,700,990 |
| 2018-05-14 | $0.07456 | $0.07747 | $0.07039 | $0.07662 | $1,485,970 | $12,987,188 |
| 2018-05-15 | $0.07636 | $0.07749 | $0.07400 | $0.07468 | $2,204,990 | $12,659,391 |
| 2018-05-16 | $0.07456 | $0.07591 | $0.07142 | $0.07464 | $2,268,330 | $12,652,025 |
| 2018-05-17 | $0.07471 | $0.07628 | $0.07170 | $0.07232 | $1,949,100 | $12,259,891 |
| 2018-05-18 | $0.07211 | $0.08025 | $0.07034 | $0.07641 | $2,337,770 | $12,953,250 |
| 2018-05-19 | $0.07650 | $0.07857 | $0.07462 | $0.07528 | $2,274,960 | $12,762,120 |
| 2018-05-20 | $0.07496 | $0.08423 | $0.07450 | $0.08411 | $2,760,740 | $14,260,687 |
| 2018-05-21 | $0.08406 | $0.09970 | $0.07971 | $0.08834 | $2,879,940 | $14,978,115 |
| 2018-05-22 | $0.08840 | $0.09067 | $0.08207 | $0.08287 | $2,985,990 | $14,051,853 |
| 2018-05-23 | $0.08297 | $0.08335 | $0.07012 | $0.07405 | $2,140,180 | $12,584,582 |
| 2018-05-24 | $0.07349 | $0.07548 | $0.06933 | $0.07346 | $3,089,610 | $12,485,569 |
| 2018-05-25 | $0.07336 | $0.07759 | $0.06753 | $0.06865 | $2,577,120 | $11,667,535 |
| 2018-05-26 | $0.06884 | $0.07398 | $0.06826 | $0.07216 | $2,546,100 | $12,264,699 |
| 2018-05-27 | $0.07226 | $0.07298 | $0.06335 | $0.06411 | $1,848,410 | $10,896,698 |
| 2018-05-28 | $0.06386 | $0.06734 | $0.06099 | $0.06111 | $1,978,570 | $10,387,130 |
| 2018-05-29 | $0.06093 | $0.06388 | $0.05936 | $0.06244 | $1,828,790 | $10,614,459 |
| 2018-05-30 | $0.06224 | $0.06399 | $0.06124 | $0.06218 | $1,369,680 | $10,570,053 |
| 2018-05-31 | $0.06240 | $0.06582 | $0.06193 | $0.06431 | $1,703,130 | $10,931,669 |