Revenu REV
Xếp hạng #?
21:24:21 30/11/2017
Revenu (REV)
Không hoạt động
Lịch sử giá Revenu (REV) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.003968 | $0.003971 | $0.003437 | $0.003582 | $82.84 | $4,282.88 |
| 2017-05-02 | $0.003581 | $0.006960 | $0.003568 | $0.006944 | $88.62 | $8,302.30 |
| 2017-05-03 | $0.006949 | $0.007023 | $0.003890 | $0.003979 | $0.7278 | $4,756.44 |
| 2017-05-04 | $0.003980 | $0.004114 | $0.003980 | $0.004113 | $0.7525 | $4,917.65 |
| 2017-05-05 | $0.004390 | $0.004466 | $0.004201 | $0.004270 | $22.37 | $5,104.58 |
| 2017-05-06 | $0.004273 | $0.004316 | $0.003100 | $0.003138 | $0.4483 | $3,751.09 |
| 2017-05-08 | $0.001967 | $0.002016 | $0.001967 | $0.002016 | $1,115.09 | $2,410.56 |
| 2017-05-09 | $0.002017 | $0.002472 | $0.001702 | $0.001949 | $552.05 | $2,330.62 |
| 2017-05-10 | $0.001951 | $0.002170 | $0.001919 | $0.002170 | $143.70 | $2,594.05 |
| 2017-05-11 | $0.002174 | $0.006524 | $0.002150 | $0.002391 | $5.05 | $2,858.74 |
| 2017-05-12 | $0.002394 | $0.002399 | $0.002183 | $0.002226 | $75.75 | $2,660.94 |
| 2017-05-13 | $0.002221 | $0.002648 | $0.002116 | $0.002643 | $2.07 | $3,159.32 |
| 2017-05-14 | $0.002651 | $0.002704 | $0.002586 | $0.002631 | $2.63 | $3,145.52 |
| 2017-05-15 | $0.002633 | $0.002637 | $0.002486 | $0.002504 | $2.50 | $2,993.69 |
| 2017-05-17 | $0.002431 | $0.002452 | $0.001940 | $0.001940 | $3.59 | $2,319.28 |
| 2017-05-18 | $0.001939 | $0.003304 | $0.001934 | $0.003298 | $416.20 | $3,942.85 |
| 2017-05-19 | $0.003300 | $0.003412 | $0.002119 | $0.002181 | $87.64 | $2,607.06 |
| 2017-05-20 | $0.002178 | $0.003071 | $0.002178 | $0.003070 | $291.25 | $3,670.13 |
| 2017-05-21 | $0.003069 | $0.004054 | $0.003016 | $0.004045 | $57.91 | $4,835.86 |
| 2017-05-22 | $0.004059 | $0.004946 | $0.004044 | $0.004643 | $300.66 | $5,551.35 |
| 2017-05-23 | $0.004637 | $0.004757 | $0.003533 | $0.003705 | $465.20 | $4,429.09 |
| 2017-05-24 | $0.003709 | $0.004425 | $0.003709 | $0.004342 | $45.35 | $5,191.53 |
| 2017-05-25 | $0.004334 | $0.01397 | $0.004334 | $0.008854 | $47.07 | $10,585.54 |
| 2017-05-26 | $0.008789 | $0.009280 | $0.002822 | $0.002850 | $2.85 | $3,407.80 |
| 2017-05-28 | $0.002491 | $0.003815 | $0.002466 | $0.003781 | $8.47 | $4,520.71 |
| 2017-05-29 | $0.003774 | $0.007415 | $0.002663 | $0.002685 | $97.69 | $3,210.47 |
| 2017-05-30 | $0.002689 | $0.01187 | $0.002593 | $0.01187 | $0.2492 | $14,188.25 |
| 2017-05-31 | $0.01191 | $0.01219 | $0.002651 | $0.002651 | $68.26 | $3,168.85 |