Revenu REV
Xếp hạng #?
21:24:21 30/11/2017
Revenu (REV)
Không hoạt động
Lịch sử giá Revenu (REV) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0008902 | $0.0009500 | $0.0008902 | $0.0009412 | $0.7983 | $1,125.20 |
| 2016-11-02 | $0.0009414 | $0.0009462 | $0.0009246 | $0.0009462 | $0.6823 | $1,131.15 |
| 2016-11-03 | $0.0009483 | $0.001439 | $0.0008931 | $0.001377 | $20.90 | $1,645.93 |
| 2016-11-04 | $0.001377 | $0.001405 | $0.0008607 | $0.0008792 | $4.95 | $1,051.11 |
| 2016-11-05 | $0.0008790 | $0.0008799 | $0.0007884 | $0.0007949 | $1.52 | $950.33 |
| 2016-11-06 | $0.0007949 | $0.001071 | $0.0007905 | $0.0008043 | $2.49 | $961.54 |
| 2016-11-07 | $0.0008040 | $0.0008040 | $0.0007909 | $0.0007943 | $1.53 | $949.56 |
| 2016-11-08 | $0.0007945 | $0.0008057 | $0.0007937 | $0.0008024 | $1.31 | $959.27 |
| 2016-11-09 | $0.0008021 | $0.0008363 | $0.0008007 | $0.0008172 | $2.15 | $976.94 |
| 2016-11-10 | $0.0008173 | $0.0008173 | $0.0008037 | $0.0008085 | $1.27 | $966.54 |
| 2016-11-11 | $0.0008086 | $0.001125 | $0.0006159 | $0.001125 | $29.61 | $1,344.70 |
| 2016-11-12 | $0.001125 | $0.001126 | $0.0006125 | $0.0006275 | $0.7675 | $750.21 |
| 2016-11-13 | $0.0006275 | $0.0009504 | $0.0005995 | $0.0009478 | $0.7783 | $1,133.14 |
| 2016-11-14 | $0.0009477 | $0.0009524 | $0.0006371 | $0.0006412 | $0.6465 | $766.54 |
| 2016-11-15 | $0.0006416 | $0.0006513 | $0.0006315 | $0.0006476 | $0.6574 | $774.19 |
| 2016-11-16 | $0.0006472 | $0.0006931 | $0.0004254 | $0.0004912 | $88.41 | $587.24 |
| 2016-11-17 | $0.0004912 | $0.0007952 | $0.0004912 | $0.0007932 | $46.97 | $948.35 |
| 2016-11-18 | $0.0007928 | $0.0008330 | $0.0005665 | $0.0005714 | $1.98 | $683.06 |
| 2016-11-19 | $0.0005712 | $0.0005747 | $0.0005658 | $0.0005711 | $0.8704 | $682.79 |
| 2016-11-20 | $0.0005712 | $0.0005734 | $0.0005116 | $0.0005190 | $1.07 | $620.49 |
| 2016-11-21 | $0.0005190 | $0.0005266 | $0.0005187 | $0.0005251 | $0.8455 | $627.77 |
| 2016-11-22 | $0.0005249 | $0.0005352 | $0.0005229 | $0.0005335 | $8.01 | $637.77 |
| 2016-11-23 | $0.0005335 | $0.0008205 | $0.0005246 | $0.0005287 | $20.81 | $632.02 |
| 2016-11-24 | $0.0005287 | $0.0005303 | $0.0005178 | $0.0005183 | $0.9306 | $619.66 |
| 2016-11-25 | $0.0005182 | $0.0007313 | $0.0004649 | $0.0004672 | $18.47 | $558.57 |
| 2016-11-26 | $0.0004672 | $0.0004676 | $0.0004597 | $0.0004634 | $0.6595 | $554.05 |
| 2016-11-27 | $0.0004633 | $0.0004635 | $0.0002559 | $0.0002562 | $3.21 | $306.29 |
| 2016-11-28 | $0.0002562 | $0.0006409 | $0.0002499 | $0.0003900 | $4,436.14 | $466.21 |
| 2016-11-29 | $0.0003900 | $0.0006624 | $0.0003899 | $0.0005297 | $7.46 | $633.28 |
| 2016-11-30 | $0.0005296 | $0.0005310 | $0.0003072 | $0.0003146 | $5.27 | $376.08 |