RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-04 | $0.6781 | $0.6821 | $0.6323 | $0.6407 | $162,143 | $0 |
| 2016-04-05 | $0.6400 | $0.6714 | $0.4199 | $0.4766 | $168,910 | $0 |
| 2016-04-06 | $0.4766 | $0.6000 | $0.4206 | $0.5293 | $177,883 | $0 |
| 2016-04-07 | $0.5295 | $0.5506 | $0.3388 | $0.3719 | $107,509 | $0 |
| 2016-04-08 | $0.3720 | $0.4043 | $0.3256 | $0.3545 | $61,684.50 | $0 |
| 2016-04-09 | $0.3548 | $0.3788 | $0.2736 | $0.3132 | $30,591.50 | $0 |
| 2016-04-10 | $0.3133 | $0.3339 | $0.1770 | $0.2233 | $134,478 | $0 |
| 2016-04-11 | $0.2235 | $0.2443 | $0.1732 | $0.2173 | $55,822.90 | $0 |
| 2016-04-12 | $0.2179 | $0.3334 | $0.1701 | $0.2022 | $76,577.40 | $0 |
| 2016-04-13 | $0.2024 | $0.3154 | $0.1845 | $0.2853 | $67,429.40 | $0 |
| 2016-04-14 | $0.2855 | $0.3036 | $0.2208 | $0.2624 | $60,480.30 | $0 |
| 2016-04-15 | $0.2625 | $0.3874 | $0.2426 | $0.2769 | $57,702.00 | $0 |
| 2016-04-16 | $0.2768 | $0.2811 | $0.2497 | $0.2571 | $53,341.30 | $0 |
| 2016-04-17 | $0.2573 | $0.2711 | $0.2272 | $0.2450 | $41,871.30 | $0 |
| 2016-04-18 | $0.2459 | $0.2562 | $0.2345 | $0.2419 | $60,420.20 | $7,621,362 |
| 2016-04-19 | $0.2424 | $0.2653 | $0.2363 | $0.2619 | $56,508.20 | $8,248,622 |
| 2016-04-20 | $0.2617 | $0.2712 | $0.2187 | $0.2396 | $53,338.60 | $7,547,904 |
| 2016-04-21 | $0.2396 | $0.2613 | $0.2304 | $0.2513 | $54,235.20 | $7,915,541 |
| 2016-04-22 | $0.2514 | $0.2605 | $0.2234 | $0.2235 | $53,395.90 | $7,039,085 |
| 2016-04-23 | $0.2235 | $0.2439 | $0.2235 | $0.2397 | $59,890.00 | $7,551,873 |
| 2016-04-24 | $0.2399 | $0.2413 | $0.1849 | $0.2029 | $66,701.50 | $6,392,169 |
| 2016-04-25 | $0.2032 | $0.2108 | $0.1844 | $0.1844 | $53,447.00 | $5,808,254 |
| 2016-04-26 | $0.1845 | $0.1886 | $0.1405 | $0.1609 | $67,405.20 | $5,067,027 |
| 2016-04-27 | $0.1441 | $0.1761 | $0.1441 | $0.1729 | $55,810.30 | $5,446,917 |
| 2016-04-28 | $0.1731 | $0.1804 | $0.1596 | $0.1696 | $55,129.50 | $5,343,503 |
| 2016-04-29 | $0.1698 | $0.1719 | $0.1540 | $0.1587 | $66,569.00 | $4,997,822 |
| 2016-04-30 | $0.1582 | $0.1666 | $0.1487 | $0.1564 | $53,964.00 | $4,928,018 |