RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.07023 | $0.07023 | $0.06185 | $0.06541 | $58,821.10 | $2,060,289 |
| 2016-07-02 | $0.06544 | $0.06574 | $0.05769 | $0.06060 | $58,558.30 | $1,909,032 |
| 2016-07-03 | $0.06071 | $0.06294 | $0.05722 | $0.05931 | $54,706.60 | $1,868,394 |
| 2016-07-04 | $0.06156 | $0.07469 | $0.05613 | $0.07099 | $85,214.70 | $2,236,270 |
| 2016-07-05 | $0.07014 | $0.07102 | $0.06385 | $0.06552 | $63,116.00 | $2,063,962 |
| 2016-07-06 | $0.06613 | $0.06858 | $0.06288 | $0.06427 | $53,893.90 | $2,024,499 |
| 2016-07-07 | $0.06430 | $0.06627 | $0.05429 | $0.05775 | $56,484.10 | $1,818,971 |
| 2016-07-08 | $0.05776 | $0.05973 | $0.05620 | $0.05952 | $57,319.80 | $1,874,968 |
| 2016-07-09 | $0.05951 | $0.06466 | $0.05455 | $0.05602 | $59,982.80 | $1,764,781 |
| 2016-07-10 | $0.05603 | $0.06434 | $0.05542 | $0.05798 | $53,693.30 | $1,826,310 |
| 2016-07-11 | $0.05795 | $0.06160 | $0.05652 | $0.05768 | $52,293.50 | $1,816,923 |
| 2016-07-12 | $0.05774 | $0.06107 | $0.05531 | $0.05907 | $54,423.70 | $1,860,570 |
| 2016-07-13 | $0.05927 | $0.06082 | $0.05544 | $0.05768 | $51,860.50 | $1,817,062 |
| 2016-07-14 | $0.05758 | $0.05974 | $0.05513 | $0.05763 | $40,382.90 | $1,815,449 |
| 2016-07-15 | $0.05766 | $0.06371 | $0.05624 | $0.06188 | $64,583.50 | $1,949,277 |
| 2016-07-16 | $0.06186 | $0.07271 | $0.05935 | $0.06787 | $105,231 | $2,137,845 |
| 2016-07-17 | $0.06869 | $0.1170 | $0.06869 | $0.09336 | $367,629 | $2,940,742 |
| 2016-07-18 | $0.09349 | $0.09965 | $0.07954 | $0.08382 | $159,783 | $2,640,195 |
| 2016-07-19 | $0.08353 | $0.08815 | $0.07288 | $0.07292 | $112,217 | $2,297,012 |
| 2016-07-20 | $0.07320 | $0.08273 | $0.07278 | $0.07736 | $75,671.80 | $2,436,723 |
| 2016-07-21 | $0.07707 | $0.08952 | $0.07616 | $0.08824 | $75,616.00 | $2,779,661 |
| 2016-07-22 | $0.08824 | $0.09018 | $0.07078 | $0.07282 | $111,306 | $2,293,877 |
| 2016-07-23 | $0.07272 | $0.08107 | $0.06600 | $0.06916 | $112,568 | $2,178,578 |
| 2016-07-24 | $0.06915 | $0.06915 | $0.06288 | $0.06673 | $82,795.90 | $2,102,127 |
| 2016-07-25 | $0.06674 | $0.06688 | $0.04379 | $0.05984 | $92,461.00 | $1,884,894 |
| 2016-07-26 | $0.05985 | $0.05985 | $0.04622 | $0.05733 | $80,807.40 | $1,805,917 |
| 2016-07-27 | $0.05693 | $0.05727 | $0.04901 | $0.05195 | $79,156.60 | $1,636,513 |
| 2016-07-28 | $0.05195 | $0.05300 | $0.05052 | $0.05171 | $64,188.10 | $1,628,802 |
| 2016-07-29 | $0.05171 | $0.05285 | $0.04667 | $0.05101 | $57,480.50 | $1,606,834 |
| 2016-07-30 | $0.05019 | $0.05248 | $0.04853 | $0.05009 | $55,942.00 | $1,577,810 |
| 2016-07-31 | $0.05009 | $0.05180 | $0.04834 | $0.04956 | $76,513.60 | $1,561,168 |