RevoCoin RVC
Xếp hạng #?
19:09:19 21/10/2014
RevoCoin (RVC)
Không hoạt động
Lịch sử giá RevoCoin (RVC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.00001911 | $0.0001589 | $0.00001897 | $0.00009498 | $598.16 | $0 |
| 2014-09-02 | $0.00009489 | $0.00009507 | $0.00003332 | $0.00004297 | $39.46 | $0 |
| 2014-09-03 | $0.00004292 | $0.00004335 | $0.00003355 | $0.00003821 | $35.57 | $0 |
| 2014-09-04 | $0.00003821 | $0.00003844 | $0.00002450 | $0.00003428 | $16.08 | $0 |
| 2014-09-05 | $0.00003428 | $0.00003435 | $0.00001445 | $0.00001450 | $14.61 | $0 |
| 2014-09-06 | $0.00001450 | $0.00002443 | $0.00001449 | $0.00002424 | $2.00 | $0 |
| 2014-09-07 | $0.00002426 | $0.0003580 | $0.00002423 | $0.00009163 | $797.68 | $0 |
| 2014-09-08 | $0.00009154 | $0.0002106 | $0.00005242 | $0.00006644 | $137.00 | $0 |
| 2014-09-09 | $0.00006648 | $0.0001098 | $0.00006107 | $0.0001093 | $35.87 | $0 |
| 2014-09-10 | $0.0001094 | $0.0001102 | $0.00008129 | $0.00008149 | $6.33 | $0 |
| 2014-09-11 | $0.00008153 | $0.00008200 | $0.00008068 | $0.00008133 | $1.63 | $0 |
| 2014-09-12 | $0.00008078 | $0.00008122 | $0.00008052 | $0.00008122 | $1.22 | $0 |
| 2014-09-13 | $0.00008122 | $0.00008122 | $0.00006176 | $0.00006227 | $41.29 | $0 |
| 2014-09-14 | $0.00006229 | $0.00009569 | $0.00006190 | $0.00006213 | $1.42 | $0 |
| 2014-09-15 | $0.00006211 | $0.00006683 | $0.00006162 | $0.00006655 | $26.62 | $0 |
| 2014-09-16 | $0.00006648 | $0.00009804 | $0.00005140 | $0.00009787 | $17.64 | $0 |
| 2014-09-17 | $0.00009783 | $0.0001026 | $0.00006026 | $0.00007317 | $3.74 | $0 |
| 2014-09-18 | $0.00007310 | $0.00007310 | $0.00006331 | $0.00006367 | $1.67 | $0 |
| 2014-09-19 | $0.00006362 | $0.00006418 | $0.00003845 | $0.00003948 | $18.09 | $0 |
| 2014-09-20 | $0.00003947 | $0.00005926 | $0.00003945 | $0.00005725 | $0.3779 | $0 |
| 2014-09-21 | $0.00005713 | $0.00005774 | $0.00005111 | $0.00005185 | $0.1999 | $0 |
| 2014-09-22 | $0.00005188 | $0.00005290 | $0.00005163 | $0.00005228 | $2.39 | $0 |
| 2014-09-23 | $0.00005227 | $0.00005299 | $0.00004756 | $0.00005229 | $15.40 | $0 |
| 2014-09-24 | $0.00005229 | $0.00005233 | $0.00004632 | $0.00004655 | $15.51 | $0 |
| 2014-09-25 | $0.00004655 | $0.00005453 | $0.00004504 | $0.00004527 | $19.55 | $0 |
| 2014-09-26 | $0.00004526 | $0.00004564 | $0.00002020 | $0.00002022 | $8.32 | $0 |
| 2014-09-27 | $0.00002018 | $0.00002033 | $0.00001589 | $0.00001598 | $5.81 | $0 |
| 2014-09-28 | $0.00001598 | $0.00004010 | $0.00001598 | $0.00002263 | $1.99 | $0 |
| 2014-09-29 | $0.00002262 | $0.00002305 | $0.00002233 | $0.00002280 | $0.5972 | $0 |
| 2014-09-30 | $0.00001880 | $0.00001955 | $0.00001874 | $0.00001935 | $0.7397 | $0 |