Revenu REV
Xếp hạng #?
21:24:21 30/11/2017
Revenu (REV)
Không hoạt động
Lịch sử giá Revenu (REV) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.001366 | $0.001409 | $0.001366 | $0.001406 | $0.7508 | $1,680.88 |
| 2016-10-02 | $0.001406 | $0.001406 | $0.001353 | $0.001356 | $8.13 | $1,621.45 |
| 2016-10-03 | $0.001356 | $0.001359 | $0.001229 | $0.001230 | $6.24 | $1,470.81 |
| 2016-10-04 | $0.001230 | $0.001230 | $0.001219 | $0.001220 | $8.54 | $1,458.94 |
| 2016-10-05 | $0.001220 | $0.001229 | $0.0008169 | $0.001228 | $15.89 | $1,467.71 |
| 2016-10-06 | $0.001228 | $0.001229 | $0.0009223 | $0.0009361 | $9.64 | $1,119.08 |
| 2016-10-07 | $0.0009360 | $0.0009507 | $0.0009351 | $0.0009425 | $23.05 | $1,126.76 |
| 2016-10-08 | $0.0009427 | $0.0009600 | $0.0005687 | $0.0005695 | $2.23 | $680.90 |
| 2016-10-09 | $0.0005696 | $0.001174 | $0.0005674 | $0.0006104 | $5.03 | $729.80 |
| 2016-10-10 | $0.0006106 | $0.0007423 | $0.0006100 | $0.0006497 | $8.28 | $776.76 |
| 2016-10-11 | $0.0006499 | $0.001125 | $0.0006494 | $0.001039 | $945.86 | $1,242.45 |
| 2016-10-12 | $0.001039 | $0.001039 | $0.0004782 | $0.0005408 | $213.81 | $646.50 |
| 2016-10-13 | $0.0005406 | $0.0005684 | $0.0005271 | $0.0005284 | $4.81 | $631.77 |
| 2016-10-14 | $0.0005285 | $0.0005579 | $0.0005285 | $0.0005571 | $0.6353 | $665.99 |
| 2016-10-15 | $0.0005571 | $0.001504 | $0.0005571 | $0.001468 | $1,459.03 | $1,755.59 |
| 2016-10-16 | $0.001469 | $0.001735 | $0.0006977 | $0.001732 | $2,154.69 | $2,070.40 |
| 2016-10-17 | $0.001732 | $0.001734 | $0.0008047 | $0.0008054 | $2.39 | $962.86 |
| 2016-10-18 | $0.0008054 | $0.0008137 | $0.0008044 | $0.0008102 | $1.24 | $968.58 |
| 2016-10-19 | $0.0008102 | $0.0008114 | $0.0007991 | $0.0008071 | $0.5659 | $964.91 |
| 2016-10-20 | $0.0008071 | $0.002012 | $0.0008042 | $0.002011 | $3.27 | $2,404.37 |
| 2016-10-21 | $0.002011 | $0.004479 | $0.0004743 | $0.0005000 | $83.36 | $597.75 |
| 2016-10-22 | $0.0004999 | $0.0008233 | $0.0004999 | $0.0005583 | $41.98 | $667.45 |
| 2016-10-23 | $0.0005587 | $0.0005839 | $0.0005587 | $0.0005830 | $6.70 | $696.95 |
| 2016-10-24 | $0.0005831 | $0.0007060 | $0.0005624 | $0.0006690 | $33.95 | $799.82 |
| 2016-10-25 | $0.0006688 | $0.0009966 | $0.0006688 | $0.0009859 | $3.12 | $1,178.62 |
| 2016-10-26 | $0.0009864 | $0.0009914 | $0.0005618 | $0.0005767 | $0.4653 | $689.47 |
| 2016-10-27 | $0.0005766 | $0.001027 | $0.0005763 | $0.0005847 | $21.94 | $699.08 |
| 2016-10-28 | $0.0005851 | $0.002417 | $0.0005829 | $0.002413 | $60.56 | $2,885.24 |
| 2016-10-29 | $0.002414 | $0.002464 | $0.001066 | $0.002244 | $4.63 | $2,682.88 |
| 2016-10-30 | $0.002243 | $0.002243 | $0.0007760 | $0.0007791 | $0.8622 | $931.39 |
| 2016-10-31 | $0.0007791 | $0.0009008 | $0.0007678 | $0.0008903 | $0.7869 | $1,064.37 |