RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.1316 | $0.1322 | $0.1117 | $0.1172 | $74,018.30 | $3,690,509 |
| 2016-06-02 | $0.1169 | $0.1240 | $0.1125 | $0.1177 | $64,482.70 | $3,706,259 |
| 2016-06-03 | $0.1173 | $0.1184 | $0.09934 | $0.1036 | $82,475.50 | $3,263,369 |
| 2016-06-04 | $0.1039 | $0.1086 | $0.1011 | $0.1051 | $70,126.40 | $3,311,942 |
| 2016-06-05 | $0.1052 | $0.1055 | $0.09438 | $0.09849 | $74,165.40 | $3,102,542 |
| 2016-06-06 | $0.09832 | $0.1044 | $0.08987 | $0.09376 | $66,509.30 | $2,953,377 |
| 2016-06-07 | $0.09379 | $0.09691 | $0.08687 | $0.08928 | $61,442.10 | $2,812,386 |
| 2016-06-08 | $0.08938 | $0.1334 | $0.08708 | $0.1130 | $75,393.50 | $3,560,886 |
| 2016-06-09 | $0.1162 | $0.1247 | $0.1092 | $0.1163 | $74,037.90 | $3,663,230 |
| 2016-06-10 | $0.1165 | $0.1384 | $0.1164 | $0.1252 | $84,009.60 | $3,942,383 |
| 2016-06-11 | $0.1259 | $0.1333 | $0.1165 | $0.1272 | $72,452.10 | $4,005,729 |
| 2016-06-12 | $0.1278 | $0.1300 | $0.1043 | $0.1055 | $80,701.20 | $3,324,542 |
| 2016-06-13 | $0.1055 | $0.1125 | $0.1016 | $0.1025 | $79,855.20 | $3,229,790 |
| 2016-06-14 | $0.1026 | $0.1041 | $0.08398 | $0.09581 | $83,086.00 | $3,018,128 |
| 2016-06-15 | $0.09585 | $0.09585 | $0.08640 | $0.09054 | $68,658.20 | $2,852,123 |
| 2016-06-16 | $0.09081 | $0.09721 | $0.08884 | $0.09205 | $68,054.20 | $2,899,729 |
| 2016-06-17 | $0.09207 | $0.09315 | $0.07159 | $0.07936 | $64,057.80 | $2,499,878 |
| 2016-06-18 | $0.07932 | $0.07932 | $0.05105 | $0.05327 | $64,305.50 | $1,678,030 |
| 2016-06-19 | $0.05325 | $0.09154 | $0.05308 | $0.08364 | $72,616.50 | $2,634,641 |
| 2016-06-20 | $0.08370 | $0.1292 | $0.06480 | $0.09655 | $87,644.50 | $3,041,363 |
| 2016-06-21 | $0.09636 | $0.1035 | $0.06696 | $0.06935 | $67,574.20 | $2,184,541 |
| 2016-06-22 | $0.06935 | $0.07993 | $0.05744 | $0.06686 | $62,355.40 | $2,106,178 |
| 2016-06-23 | $0.07808 | $0.07808 | $0.06094 | $0.07004 | $60,823.10 | $2,206,181 |
| 2016-06-24 | $0.07043 | $0.07249 | $0.06212 | $0.06509 | $60,106.70 | $2,050,319 |
| 2016-06-25 | $0.06509 | $0.06989 | $0.06360 | $0.06427 | $59,123.50 | $2,024,540 |
| 2016-06-26 | $0.06435 | $0.06592 | $0.05783 | $0.06038 | $52,058.10 | $1,902,036 |
| 2016-06-27 | $0.06031 | $0.06495 | $0.05910 | $0.06479 | $54,953.10 | $2,040,737 |
| 2016-06-28 | $0.06529 | $0.06743 | $0.05908 | $0.06436 | $55,879.10 | $2,027,343 |
| 2016-06-29 | $0.06406 | $0.07514 | $0.05855 | $0.06728 | $60,030.40 | $2,119,163 |
| 2016-06-30 | $0.06736 | $0.07277 | $0.06214 | $0.07030 | $62,342.70 | $2,214,453 |