SmartRhino Historical Data

RNO Page 4
Download
Date Close Price change Market cap Trading volume
Jan 6, 2020 $ 0.0303
+3.72%
$ -- $ 9,803
Dec 28, 2019 $ 0.0291
-0.11%
$ -- $ 102
Dec 27, 2019 $ 0.0291
-16.81%
$ -- $ 102
Dec 25, 2019 $ 0.0371
+0.05%
$ -- $ 343
Dec 24, 2019 $ 0.0371
+0.21%
$ -- $ 839
Dec 23, 2019 $ 0.037
-3.63%
$ -- $ 4,587
Dec 22, 2019 $ 0.0384
-1.25%
$ -- $ 3,006
Dec 21, 2019 $ 0.0389
+0.99%
$ -- $ 2,626
Dec 20, 2019 $ 0.0385
-9.07%
$ -- $ 4,271
Dec 19, 2019 $ 0.0424
-0.90%
$ -- $ 7,849
Dec 18, 2019 $ 0.0428
-0.75%
$ -- $ 15,743
Dec 17, 2019 $ 0.0431
+3.32%
$ -- $ 13,233
Dec 16, 2019 $ 0.0418
-2.67%
$ -- $ 11,823
Dec 15, 2019 $ 0.0429
+0.49%
$ -- $ 3,798
Dec 14, 2019 $ 0.0427
+0.43%
$ -- $ 3,746
Dec 13, 2019 $ 0.0425
-0.73%
$ -- $ 3,800
Dec 12, 2019 $ 0.0428
+1.19%
$ -- $ 4,803
Dec 11, 2019 $ 0.0422
-1.00%
$ -- $ 4,034
Dec 10, 2019 $ 0.0427
+1.38%
$ -- $ 5,263
Dec 9, 2019 $ 0.0421
-3.08%
$ -- $ 9,528
Dec 8, 2019 $ 0.0434
+0.57%
$ -- $ 3,445
Dec 7, 2019 $ 0.0432
-0.20%
$ -- $ 8,054
Dec 6, 2019 $ 0.0433
-4.45%
$ -- $ 10,922
Dec 5, 2019 $ 0.0454
-12.44%
$ -- $ 5,684
Dec 4, 2019 $ 0.0523
-0.91%
$ -- $ 12,290
Dec 3, 2019 $ 0.0527
-6.58%
$ -- $ 6,388
Dec 2, 2019 $ 0.0565
+5.27%
$ -- $ 3,886
Dec 1, 2019 $ 0.0536
-0.03%
$ -- $ 6,373
Nov 30, 2019 $ 0.0537
-0.32%
$ -- $ 4,664
Nov 29, 2019 $ 0.0539
-1.04%
$ -- $ 10,889
Nov 28, 2019 $ 0.0544
+0.35%
$ -- $ 17,125
Nov 27, 2019 $ 0.0544
-14.55%
$ -- $ 6,814
Nov 26, 2019 $ 0.0636
-0.44%
$ -- $ 6,865
Nov 25, 2019 $ 0.0637
-10.16%
$ -- $ 409,003
Nov 24, 2019 $ 0.0709
-3.05%
$ -- $ 1.81 million
Nov 23, 2019 $ 0.0731
-0.98%
$ -- $ 959,854
Nov 22, 2019 $ 0.0736
+0.06%
$ -- $ 3.75 million
Nov 21, 2019 $ 0.0735
+2.33%
$ -- $ 1.85 million
Nov 20, 2019 $ 0.0719
-0.21%
$ -- $ 699,492
Nov 19, 2019 $ 0.072
-1.10%
$ -- $ 905,047
Nov 18, 2019 $ 0.0728
+0.31%
$ -- $ 1.21 million
Nov 17, 2019 $ 0.0726
+2.40%
$ -- $ 580,632
Nov 16, 2019 $ 0.071
-1.27%
$ -- $ 353,295
Nov 15, 2019 $ 0.0719
+2.83%
$ -- $ 1.07 million
Nov 14, 2019 $ 0.0699
-0.31%
$ -- $ 602,055
Nov 13, 2019 $ 0.0701
+1.74%
$ -- $ 382,187
Nov 12, 2019 $ 0.0689
+2.35%
$ -- $ 894,139
Nov 11, 2019 $ 0.0674
-3.65%
$ -- $ 867,967
Nov 10, 2019 $ 0.07
+4.87%
$ -- $ 940,928
Nov 9, 2019 $ 0.0668
-3.12%
$ -- $ 390,354