| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2021 | $0.4372 | $1.11 | |
| 2022 | $1.15 | $0.0147 | 7,705% |
| 2023 | $0.0182 | $0.0656 | -72.20% |
| 2024 | $0.0773 | $0.1106 | -30.11% |
| 2025 | $0.1039 | $0.0270 | 283.93% |
广告
RNB 历史价格
/
历史数据 Rentible
| 首次价格 | 2021 七月 ($0.4369) |
|---|---|
| 最低价格 | 2023 十一月 ($0.0000524) |
| 最高价格 | 2021 十二月 ($3.82) |
| 最佳年份 | 2023 |
| 最差年份 | 2023 |
| 最佳月份 | 九月 |
| 最差月份 | 七月 |
历史价格 Rentible
表格
Rentible 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $1.37 | $7.87 | $0.1498 | $1.11 | $410.2 千 | $2.9 千 | $264.5 千 | 624.9 千 | 418% |
| 2022 | $0.2166 | $1.30 | $0.0125 | $0.0147 | $19.9 千 | $1.6 千 | $30.9 千 | 594.3 千 | 293% |
| 2023 | $0.0145 | $0.0997 | $0.0000515 | $0.0656 | $25.6 千 | $1.3 千 | $315.9 千 | 1.8 百万 | 2.6 千% |
| 2024 | $0.0615 | $0.3023 | $0.0128 | $0.1106 | $107.5 千 | $7.7 千 | $152.7 千 | 1.8 百万 | 195% |
| 2025 | $0.0477 | $0.1326 | $0.0188 | $0.0270 | $83 千 | $2 千 | $28.1 千 | 1.8 百万 | 100% |
Rentible 年度回报
Rentible 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -63.30% O:$0.44 C:$0.16 | 407.04% O:$0.16 C:$0.81 | 30.42% O:$0.81 C:$1.05 | 121.91% O:$1.05 C:$2.33 | 2.45% O:$2.33 C:$2.39 | -53.28% O:$2.38 C:$1.11 | ||||||
| 2022 | -42.63% O:$1.11 C:$0.64 | -4.80% O:$0.64 C:$0.61 | -56.53% O:$0.61 C:$0.26 | -27.38% O:$0.26 C:$0.19 | 6.68% O:$0.19 C:$0.20 | -70.35% O:$0.20 C:$0.06 | -20.92% O:$0.06 C:$0.05 | -19.31% O:$0.05 C:$0.04 | 7.43% O:$0.04 C:$0.04 | -14.50% O:$0.04 C:$0.04 | -17.32% O:$0.04 C:$0.03 | -49.87% O:$0.03 C:$0.01 |
| 2023 | 65.59% O:$0.01 C:$0.02 | -31.12% O:$0.02 C:$0.02 | 32.57% O:$0.02 C:$0.02 | -11.30% O:$0.02 C:$0.02 | -15.46% O:$0.02 C:$0.02 | -31.24% O:$0.02 C:$0.01 | 44.93% O:$0.01 C:$0.02 | -37.28% O:$0.02 C:$0.01 | 28.65% O:$0.01 C:$0.01 | -63.67% O:$0.01 C:$0.00 | -98.91% O:$0.00 C:$0.00 | 124,188.05% O:$0.00 C:$0.07 |
| 2024 | -50.14% O:$0.07 C:$0.03 | 2.19% O:$0.03 C:$0.03 | 109.71% O:$0.03 C:$0.07 | -7.86% O:$0.07 C:$0.06 | -6.74% O:$0.06 C:$0.06 | -26.65% O:$0.06 C:$0.04 | -22.71% O:$0.04 C:$0.03 | -4.25% O:$0.03 C:$0.03 | -0.71% O:$0.03 C:$0.03 | 22.69% O:$0.03 C:$0.04 | 264.80% O:$0.04 C:$0.15 | -23.90% O:$0.15 C:$0.11 |
| 2025 | -17.46% O:$0.11 C:$0.09 | -56.70% O:$0.09 C:$0.04 | -21.21% O:$0.04 C:$0.03 | 0.35% O:$0.03 C:$0.03 | 14.79% O:$0.03 C:$0.04 | -28.52% O:$0.04 C:$0.03 | -100% O:$0.03 C:$0 |
RNB OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(RNB) | 市值 |
|---|---|---|---|---|---|---|---|
| 07/03/2025 | $0.0274 | $0.0277 | $0.0268 | $0.0270 | $793 | 29,221 | $47.7 千 |
| 07/02/2025 | $0.0252 | $0.0278 | $0.0250 | $0.0274 | $57 | 2,172 | $46.5 千 |
| 07/01/2025 | $0.0257 | $0.0258 | $0.0246 | $0.0252 | $1.3 千 | 50,872 | $44.4 千 |
| 06/30/2025 | $0.0256 | $0.0258 | $0.0250 | $0.0257 | $95 | 3,744 | $44.8 千 |
| 06/29/2025 | $0.0250 | $0.0258 | $0.0249 | $0.0257 | $60 | 2,417 | $44.1 千 |
| 06/28/2025 | $0.0249 | $0.0251 | $0.0248 | $0.0250 | $63 | 2,541 | $43.8 千 |
| 06/27/2025 | $0.0257 | $0.0261 | $0.0247 | $0.0249 | $359 | 14,170 | $44.6 千 |
| 06/26/2025 | $0.0260 | $0.0270 | $0.0255 | $0.0257 | $859 | 32,689 | $46.2 千 |
| 06/25/2025 | $0.0263 | $0.0265 | $0.0258 | $0.0260 | $36 | 1,377 | $46 千 |
| 06/24/2025 | $0.0261 | $0.0267 | $0.0258 | $0.0263 | $108 | 4,160 | $46 千 |
| 06/23/2025 | $0.0243 | $0.0263 | $0.0240 | $0.0262 | $104 | 4,231 | $43.6 千 |
| 06/22/2025 | $0.0299 | $0.0300 | $0.0233 | $0.0243 | $3.3 千 | 118,610 | $48.9 千 |
| 06/21/2025 | $0.0313 | $0.0319 | $0.0291 | $0.0297 | $109 | 3,483 | $55.1 千 |
| 06/20/2025 | $0.0335 | $0.0336 | $0.0308 | $0.0314 | $757 | 23,275 | $57.2 千 |
| 06/19/2025 | $0.0336 | $0.0338 | $0.0331 | $0.0335 | $25 | 749.02 | $58.9 千 |
| 06/18/2025 | $0.0335 | $0.0339 | $0.0329 | $0.0335 | $25 | 747.82 | $59 千 |
| 06/17/2025 | $0.0339 | $0.0349 | $0.0328 | $0.0335 | $104 | 3,086 | $59.7 千 |
| 06/16/2025 | $0.0342 | $0.0356 | $0.0338 | $0.0341 | $106 | 3,046 | $61.5 千 |
| 06/15/2025 | $0.0342 | $0.0345 | $0.0334 | $0.0341 | $160 | 4,697 | $59.9 千 |
| 06/14/2025 | $0.0350 | $0.0350 | $0.0338 | $0.0342 | $205 | 5,984 | $60.4 千 |
| 06/13/2025 | $0.0359 | $0.0359 | $0.0333 | $0.0350 | $34 | 1,011 | $60.4 千 |
| 06/12/2025 | $0.0376 | $0.0378 | $0.0357 | $0.0360 | $35 | 961.80 | $65.3 千 |
| 06/11/2025 | $0.0382 | $0.0390 | $0.0374 | $0.0377 | $37 | 984.78 | $66.8 千 |
| 06/10/2025 | $0.0368 | $0.0382 | $0.0362 | $0.0381 | $129 | 3,472 | $65.3 千 |
| 06/09/2025 | $0.0349 | $0.0369 | $0.0343 | $0.0368 | $371 | 10,606 | $61.6 千 |
| 06/08/2025 | $0.0360 | $0.0360 | $0.0347 | $0.0349 | $692 | 19,599 | $62.1 千 |
| 06/07/2025 | $0.0353 | $0.0362 | $0.0351 | $0.0360 | $71 | 2,011 | $62.7 千 |
| 06/06/2025 | $0.0346 | $0.0360 | $0.0345 | $0.0354 | $30 | 856.03 | $62.2 千 |
| 06/05/2025 | $0.0376 | $0.0380 | $0.0345 | $0.0347 | $146 | 3,957 | $65.2 千 |
| 06/04/2025 | $0.0374 | $0.0385 | $0.0374 | $0.0376 | $152 | 4,031 | $66.6 千 |
| 06/03/2025 | $0.0376 | $0.0381 | $0.0374 | $0.0374 | $151 | 4,029 | $66.2 千 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | Reserve Rights (RSR) 历史价格 | $392,714,895 | $20,139,872 | 53.8 B | 2.78% | 3.64% | ||
 | Kinesis Silver (KAG) 历史价格 | $136,355,760 | $4,325 | 3.7 M | 0.34% | -0.17% | ||
 | Velo (VELO) 历史价格 | $105,538,249 | $9,731,294 | 7.4 B | -0.56% | -0.78% | ||
 | Centrifuge (CFG) 历史价格 | $93,095,582 | $4,113,556 | 514.5 M | -3.16% | -1.72% | ||
 | Ondo (ONDO) 历史价格 | $2,518,489,664 | $119,184,151 | 3.2 B | 0.19% | 1.23% | ||
 | Maker (MKR) 历史价格 | $1,720,442,227 | $249,970,492 | 892.2 K | -3.17% | -2.20% | ||
 | Injective Protocol (INJ) 历史价格 | $1,119,925,478 | $130,767,968 | 97.2 M | 1.04% | 1.81% | ||
 | Tether Gold (XAUT) 历史价格 | $819,988,951 | $27,927,696 | 246.5 K | -0.93% | -0.44% | ||
 | MoveZ (MOVEZ) 历史价格 | $49,609 | $59,013 | 3.7 B | 3.23% | 3.24% |