Revenu REV
Xếp hạng #?
21:24:21 30/11/2017
Revenu (REV)
Không hoạt động
Lịch sử giá Revenu (REV) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.002094 | $0.002098 | $0.002093 | $0.002095 | $37.52 | $2,504.07 |
| 2016-09-02 | $0.002095 | $0.003436 | $0.002092 | $0.003436 | $9.04 | $4,107.79 |
| 2016-09-03 | $0.003436 | $0.003437 | $0.002167 | $0.002272 | $93.00 | $2,716.34 |
| 2016-09-04 | $0.002273 | $0.002331 | $0.002233 | $0.002233 | $105.95 | $2,669.76 |
| 2016-09-05 | $0.002234 | $0.003083 | $0.001969 | $0.003082 | $52.06 | $3,684.74 |
| 2016-09-06 | $0.003082 | $0.003088 | $0.002139 | $0.002155 | $100.88 | $2,576.00 |
| 2016-09-07 | $0.002155 | $0.002956 | $0.002148 | $0.002956 | $69.43 | $3,533.92 |
| 2016-09-08 | $0.002956 | $0.003024 | $0.002953 | $0.003020 | $2.72 | $3,609.90 |
| 2016-09-10 | $0.002236 | $0.003075 | $0.002235 | $0.003068 | $4.92 | $3,667.78 |
| 2016-09-11 | $0.003068 | $0.003069 | $0.002138 | $0.002159 | $24.43 | $2,581.43 |
| 2016-09-12 | $0.002160 | $0.002164 | $0.001834 | $0.001842 | $0.9256 | $2,202.61 |
| 2016-09-13 | $0.001843 | $0.001894 | $0.001821 | $0.001887 | $92.97 | $2,256.13 |
| 2016-09-14 | $0.001888 | $0.002576 | $0.001844 | $0.001844 | $33.85 | $2,205.12 |
| 2016-09-15 | $0.001844 | $0.001917 | $0.001839 | $0.001913 | $0.2869 | $2,286.87 |
| 2016-09-16 | $0.001913 | $0.003010 | $0.001830 | $0.001912 | $98.03 | $2,285.77 |
| 2016-09-17 | $0.001912 | $0.001985 | $0.001823 | $0.001824 | $14.54 | $2,181.20 |
| 2016-09-18 | $0.001824 | $0.001940 | $0.001824 | $0.001929 | $5.24 | $2,306.51 |
| 2016-09-19 | $0.001925 | $0.001936 | $0.001825 | $0.001828 | $18.24 | $2,185.00 |
| 2016-09-20 | $0.001828 | $0.001829 | $0.001824 | $0.001827 | $30.25 | $2,184.57 |
| 2016-09-21 | $0.001825 | $0.002121 | $0.001791 | $0.001863 | $1.45 | $2,227.12 |
| 2016-09-22 | $0.001863 | $0.002128 | $0.001806 | $0.001806 | $1.94 | $2,159.21 |
| 2016-09-23 | $0.001806 | $0.001820 | $0.001792 | $0.001809 | $15.61 | $2,162.20 |
| 2016-09-24 | $0.001809 | $0.001814 | $0.001808 | $0.001814 | $14.43 | $2,168.35 |
| 2016-09-26 | $0.001788 | $0.001794 | $0.001788 | $0.001794 | $24.33 | $2,144.80 |
| 2016-09-27 | $0.001794 | $0.001794 | $0.001776 | $0.001782 | $6.88 | $2,130.49 |
| 2016-09-28 | $0.001782 | $0.001783 | $0.001778 | $0.001778 | $6.86 | $2,126.19 |
| 2016-09-29 | $0.001773 | $0.002111 | $0.001490 | $0.002107 | $48.60 | $2,519.55 |
| 2016-09-30 | $0.002108 | $0.002108 | $0.001353 | $0.001366 | $0.1805 | $1,632.68 |