Revenu REV
Xếp hạng #?
21:24:21 30/11/2017
Revenu (REV)
Không hoạt động
Lịch sử giá Revenu (REV) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-02 | $0.001941 | $0.007143 | $0.001940 | $0.005117 | $13,871.70 | $6,117.06 |
| 2017-03-03 | $0.005115 | $0.006020 | $0.004078 | $0.005355 | $919.63 | $6,401.99 |
| 2017-03-04 | $0.005365 | $0.005373 | $0.002996 | $0.003025 | $71.41 | $3,616.36 |
| 2017-03-05 | $0.003023 | $0.003029 | $0.002971 | $0.003028 | $9.37 | $3,620.55 |
| 2017-03-06 | $0.003029 | $0.01134 | $0.003029 | $0.008910 | $431.06 | $10,651.90 |
| 2017-03-07 | $0.008912 | $0.01228 | $0.006012 | $0.008553 | $128.37 | $10,224.78 |
| 2017-03-08 | $0.008550 | $0.008613 | $0.004615 | $0.004623 | $17.53 | $5,526.91 |
| 2017-03-09 | $0.004624 | $0.004814 | $0.003059 | $0.003066 | $80.54 | $3,665.84 |
| 2017-03-10 | $0.003069 | $0.004252 | $0.003036 | $0.003752 | $3.72 | $4,485.82 |
| 2017-03-11 | $0.003751 | $0.004021 | $0.002665 | $0.002759 | $3.86 | $3,299.02 |
| 2017-03-12 | $0.002761 | $0.003832 | $0.002761 | $0.002944 | $6.45 | $3,519.06 |
| 2017-03-13 | $0.002944 | $0.002945 | $0.002215 | $0.002809 | $1,191.05 | $3,357.97 |
| 2017-03-14 | $0.002809 | $0.005115 | $0.002783 | $0.002815 | $432.99 | $3,365.16 |
| 2017-03-15 | $0.002815 | $0.002823 | $0.002427 | $0.002437 | $5.77 | $2,913.18 |
| 2017-03-16 | $0.002440 | $0.002453 | $0.002132 | $0.002197 | $1.60 | $2,627.11 |
| 2017-03-17 | $0.002183 | $0.002229 | $0.002034 | $0.002035 | $7.66 | $2,433.41 |
| 2017-03-18 | $0.002034 | $0.002061 | $0.001786 | $0.001805 | $0.1245 | $2,157.65 |
| 2017-03-19 | $0.001829 | $0.001926 | $0.001784 | $0.001866 | $4.13 | $2,231.01 |
| 2017-03-20 | $0.001867 | $0.001922 | $0.001866 | $0.001898 | $1.49 | $2,268.64 |
| 2017-03-21 | $0.001900 | $0.002003 | $0.001782 | $0.001815 | $3.93 | $2,170.20 |
| 2017-03-22 | $0.001815 | $0.001829 | $0.001207 | $0.001248 | $34.78 | $1,492.59 |
| 2017-03-23 | $0.001250 | $0.003170 | $0.001223 | $0.002276 | $9.93 | $2,720.44 |
| 2017-03-24 | $0.002275 | $0.002556 | $0.002242 | $0.002344 | $2.23 | $2,802.07 |
| 2017-03-25 | $0.002341 | $0.002841 | $0.001375 | $0.001459 | $19.93 | $1,744.47 |
| 2017-03-26 | $0.001461 | $0.001512 | $0.001431 | $0.001450 | $0.4713 | $1,733.62 |
| 2017-03-27 | $0.001458 | $0.002626 | $0.001458 | $0.002625 | $4.21 | $3,138.11 |
| 2017-03-28 | $0.002622 | $0.002672 | $0.002580 | $0.002586 | $2.63 | $3,091.30 |
| 2017-03-29 | $0.001626 | $0.002087 | $0.001563 | $0.002080 | $3.20 | $2,486.62 |
| 2017-03-30 | $0.002084 | $0.002099 | $0.002040 | $0.002053 | $5.26 | $2,454.25 |
| 2017-03-31 | $0.002053 | $0.002086 | $0.002053 | $0.002074 | $0.2074 | $2,479.54 |