RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.1564 | $0.1589 | $0.1459 | $0.1482 | $55,456.50 | $4,668,552 |
| 2016-05-02 | $0.1482 | $0.1559 | $0.1434 | $0.1501 | $59,612.90 | $4,728,087 |
| 2016-05-03 | $0.1501 | $0.1670 | $0.1494 | $0.1635 | $52,390.90 | $5,149,179 |
| 2016-05-04 | $0.1634 | $0.1671 | $0.1515 | $0.1609 | $62,699.30 | $5,067,153 |
| 2016-05-05 | $0.1609 | $0.1618 | $0.1439 | $0.1516 | $70,694.70 | $4,776,125 |
| 2016-05-06 | $0.1516 | $0.1517 | $0.1406 | $0.1415 | $53,948.20 | $4,456,179 |
| 2016-05-07 | $0.1421 | $0.1470 | $0.1386 | $0.1434 | $54,913.00 | $4,516,470 |
| 2016-05-08 | $0.1433 | $0.1467 | $0.1388 | $0.1397 | $53,356.70 | $4,400,645 |
| 2016-05-09 | $0.1394 | $0.1523 | $0.1386 | $0.1449 | $70,754.00 | $4,562,838 |
| 2016-05-10 | $0.1449 | $0.1498 | $0.1391 | $0.1450 | $55,803.10 | $4,566,461 |
| 2016-05-11 | $0.1433 | $0.1478 | $0.1366 | $0.1393 | $51,653.50 | $4,386,942 |
| 2016-05-12 | $0.1392 | $0.1395 | $0.09544 | $0.1143 | $55,007.20 | $3,601,805 |
| 2016-05-13 | $0.1144 | $0.1338 | $0.1071 | $0.1091 | $53,756.00 | $3,435,390 |
| 2016-05-14 | $0.1091 | $0.3120 | $0.1021 | $0.2319 | $120,639 | $7,305,291 |
| 2016-05-15 | $0.2285 | $0.2369 | $0.1898 | $0.2052 | $53,465.80 | $6,464,273 |
| 2016-05-16 | $0.2052 | $0.2091 | $0.1571 | $0.1571 | $105,359 | $4,949,942 |
| 2016-05-17 | $0.1570 | $0.1632 | $0.1373 | $0.1407 | $88,401.60 | $4,430,664 |
| 2016-05-18 | $0.1399 | $0.1879 | $0.1361 | $0.1542 | $191,708 | $4,856,481 |
| 2016-05-19 | $0.1534 | $0.1683 | $0.1419 | $0.1419 | $92,216.20 | $4,470,890 |
| 2016-05-20 | $0.1442 | $0.1663 | $0.1418 | $0.1506 | $80,016.40 | $4,744,751 |
| 2016-05-21 | $0.1506 | $0.1571 | $0.1451 | $0.1451 | $65,573.00 | $4,569,926 |
| 2016-05-22 | $0.1456 | $0.1507 | $0.1440 | $0.1465 | $52,012.70 | $4,614,435 |
| 2016-05-23 | $0.1465 | $0.1468 | $0.1375 | $0.1400 | $54,561.60 | $4,409,055 |
| 2016-05-24 | $0.1400 | $0.1421 | $0.1245 | $0.1406 | $111,206 | $4,429,404 |
| 2016-05-25 | $0.1416 | $0.1421 | $0.1245 | $0.1316 | $54,736.80 | $4,146,818 |
| 2016-05-26 | $0.1337 | $0.1361 | $0.1261 | $0.1278 | $45,949.90 | $4,026,110 |
| 2016-05-27 | $0.1276 | $0.1444 | $0.1208 | $0.1342 | $94,725.90 | $4,226,229 |
| 2016-05-28 | $0.1340 | $0.1375 | $0.1218 | $0.1339 | $49,619.20 | $4,218,008 |
| 2016-05-29 | $0.1330 | $0.1597 | $0.1304 | $0.1405 | $96,479.90 | $4,426,034 |
| 2016-05-30 | $0.1418 | $0.1566 | $0.1313 | $0.1479 | $43,700.10 | $4,658,220 |
| 2016-05-31 | $0.1470 | $0.1487 | $0.1261 | $0.1316 | $80,547.10 | $4,146,440 |