Revenu REV
Xếp hạng #?
21:24:21 30/11/2017
Revenu (REV)
Không hoạt động
Lịch sử giá Revenu (REV) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.005257 | $0.005281 | $0.005158 | $0.005275 | $0.4396 | $6,306.69 |
| 2017-10-02 | $0.005273 | $0.006761 | $0.005198 | $0.006736 | $24.68 | $8,053.16 |
| 2017-10-03 | $0.006736 | $0.01536 | $0.006708 | $0.01472 | $34,089.60 | $17,592.87 |
| 2017-10-04 | $0.01475 | $0.02102 | $0.01467 | $0.02093 | $106.46 | $25,027.96 |
| 2017-10-05 | $0.02095 | $0.02121 | $0.006733 | $0.009878 | $3.46 | $11,809.89 |
| 2017-10-06 | $0.009878 | $0.02246 | $0.009858 | $0.01447 | $16.65 | $17,302.47 |
| 2017-10-07 | $0.01448 | $0.02182 | $0.01444 | $0.02103 | $53.78 | $25,136.39 |
| 2017-10-08 | $0.02097 | $0.02107 | $0.01181 | $0.01224 | $0.5301 | $14,633.58 |
| 2017-10-09 | $0.01224 | $0.01229 | $0.006655 | $0.01081 | $20.07 | $12,925.42 |
| 2017-10-10 | $0.01081 | $0.01098 | $0.004943 | $0.008156 | $227.18 | $9,750.20 |
| 2017-10-11 | $0.008154 | $0.01020 | $0.008059 | $0.01014 | $6.01 | $12,121.43 |
| 2017-10-12 | $0.01015 | $0.01022 | $0.007550 | $0.008678 | $11.82 | $10,375.22 |
| 2017-10-13 | $0.008705 | $0.009403 | $0.008649 | $0.009047 | $12.32 | $10,815.47 |
| 2017-10-14 | $0.009049 | $0.009140 | $0.008964 | $0.009002 | $12.26 | $10,761.86 |
| 2017-10-15 | $0.04398 | $0.04518 | $0.03992 | $0.04020 | $68.90 | $48,059.39 |
| 2017-10-16 | $0.04020 | $0.04041 | $0.004873 | $0.005000 | $76.30 | $5,977.54 |
| 2017-10-17 | $0.005001 | $0.005015 | $0.004263 | $0.004325 | $7.57 | $5,170.90 |
| 2017-10-18 | $0.004334 | $0.004545 | $0.004159 | $0.004523 | $5.57 | $5,407.75 |
| 2017-10-19 | $0.004526 | $0.004823 | $0.004484 | $0.004790 | $43.79 | $5,727.15 |
| 2017-10-20 | $0.004792 | $0.004807 | $0.003395 | $0.003430 | $214.29 | $4,100.83 |
| 2017-10-21 | $0.003423 | $0.005016 | $0.002359 | $0.004870 | $96.94 | $5,821.75 |
| 2017-10-22 | $0.004871 | $0.004914 | $0.004696 | $0.004770 | $11.78 | $5,702.14 |
| 2017-10-28 | $0.004541 | $0.004548 | $0.004531 | $0.004531 | $1.84 | $5,417.22 |
| 2017-10-29 | $0.004525 | $0.004672 | $0.002250 | $0.002353 | $1.72 | $2,813.43 |
| 2017-10-30 | $0.002340 | $0.002362 | $0.002294 | $0.002304 | $1.69 | $2,754.63 |
| 2017-10-31 | $0.002390 | $0.009030 | $0.002389 | $0.004956 | $87.89 | $5,924.99 |