Revenu REV
Xếp hạng #?
21:24:21 30/11/2017
Revenu (REV)
Không hoạt động
Lịch sử giá Revenu (REV) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0003147 | $0.0003185 | $0.0003141 | $0.0003177 | $0.1033 | $379.87 |
| 2016-12-02 | $0.0003182 | $0.0003345 | $0.0003182 | $0.0003344 | $0.3679 | $399.80 |
| 2016-12-03 | $0.0003345 | $0.0008104 | $0.0002295 | $0.0008097 | $5.22 | $967.98 |
| 2016-12-04 | $0.0008097 | $0.0009046 | $0.0002923 | $0.0003713 | $1.31 | $443.89 |
| 2016-12-05 | $0.0003715 | $0.0004676 | $0.0003608 | $0.0004670 | $1.71 | $558.36 |
| 2016-12-06 | $0.0004671 | $0.0004718 | $0.0003656 | $0.0003668 | $0.1270 | $438.55 |
| 2016-12-07 | $0.0003668 | $0.0003685 | $0.0003379 | $0.0003380 | $0.6389 | $404.07 |
| 2016-12-08 | $0.0003380 | $0.0007425 | $0.0003370 | $0.0007401 | $17.75 | $884.84 |
| 2016-12-09 | $0.0007400 | $0.0007435 | $0.0007389 | $0.0007420 | $17.80 | $887.11 |
| 2016-12-10 | $0.0003412 | $0.0003415 | $0.0003408 | $0.0003408 | $1.14 | $407.49 |
| 2016-12-11 | $0.0003408 | $0.0003409 | $0.0003368 | $0.0003386 | $1.13 | $404.81 |
| 2016-12-12 | $0.0004603 | $0.0004613 | $0.0003508 | $0.0003511 | $12.14 | $419.72 |
| 2016-12-13 | $0.0003510 | $0.0004691 | $0.0003501 | $0.0004689 | $0.3714 | $560.64 |
| 2016-12-14 | $0.0004683 | $0.0004691 | $0.0003903 | $0.0003906 | $2.38 | $466.97 |
| 2016-12-15 | $0.0003907 | $0.0003907 | $0.0003889 | $0.0003891 | $0.1275 | $465.23 |
| 2016-12-16 | $0.0003890 | $0.0006905 | $0.0003610 | $0.0003611 | $23.15 | $431.65 |
| 2016-12-17 | $0.0003611 | $0.0009345 | $0.0003610 | $0.0009332 | $47.41 | $1,115.61 |
| 2016-12-18 | $0.0009332 | $0.0009378 | $0.0005516 | $0.0005532 | $0.5344 | $661.33 |
| 2016-12-19 | $0.0005534 | $0.0005555 | $0.0005532 | $0.0005548 | $0.5360 | $663.23 |
| 2016-12-21 | $0.0004170 | $0.0004338 | $0.0004168 | $0.0004338 | $2.60 | $518.65 |
| 2016-12-22 | $0.0004338 | $0.0004466 | $0.0004281 | $0.0004324 | $1.97 | $516.98 |
| 2016-12-23 | $0.0004323 | $0.001082 | $0.0004323 | $0.001078 | $5.45 | $1,288.92 |
| 2016-12-24 | $0.001079 | $0.001080 | $0.001051 | $0.001069 | $11.10 | $1,278.29 |
| 2016-12-25 | $0.001070 | $0.001071 | $0.0005175 | $0.0005380 | $113.09 | $643.14 |
| 2016-12-26 | $0.0005377 | $0.0005479 | $0.0005377 | $0.0005423 | $1.49 | $648.28 |
| 2016-12-27 | $0.001015 | $0.001053 | $0.0006138 | $0.0006156 | $238.40 | $735.91 |
| 2016-12-28 | $0.0006159 | $0.0006562 | $0.0006159 | $0.0006538 | $1.54 | $781.60 |
| 2016-12-29 | $0.0006539 | $0.0006562 | $0.0006395 | $0.0006451 | $1.04 | $771.27 |
| 2016-12-30 | $0.0006173 | $0.0006371 | $0.0006170 | $0.0006343 | $6.34 | $758.36 |
| 2016-12-31 | $0.0006344 | $0.0006348 | $0.0006190 | $0.0006263 | $0.2955 | $748.80 |