RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.04996 | $0.05069 | $0.04705 | $0.04865 | $70,921.30 | $1,532,469 |
| 2016-08-02 | $0.04867 | $0.04903 | $0.03687 | $0.03687 | $68,846.10 | $1,161,348 |
| 2016-08-03 | $0.03643 | $0.04283 | $0.03639 | $0.03898 | $63,580.90 | $1,227,810 |
| 2016-08-04 | $0.03929 | $0.04445 | $0.03929 | $0.04124 | $65,032.10 | $1,299,117 |
| 2016-08-05 | $0.04124 | $0.04241 | $0.04022 | $0.04188 | $62,162.10 | $1,319,138 |
| 2016-08-06 | $0.04186 | $0.04348 | $0.03985 | $0.04348 | $53,651.90 | $1,369,519 |
| 2016-08-07 | $0.04389 | $0.04484 | $0.04183 | $0.04386 | $65,709.70 | $1,381,637 |
| 2016-08-08 | $0.04386 | $0.04386 | $0.04123 | $0.04182 | $56,546.00 | $1,317,440 |
| 2016-08-09 | $0.04189 | $0.04358 | $0.04104 | $0.04243 | $67,962.90 | $1,336,611 |
| 2016-08-10 | $0.04242 | $0.04289 | $0.03902 | $0.03910 | $57,222.20 | $1,231,559 |
| 2016-08-11 | $0.03911 | $0.04705 | $0.03911 | $0.04705 | $112,554 | $1,481,993 |
| 2016-08-12 | $0.04774 | $0.07067 | $0.04774 | $0.05746 | $588,544 | $1,809,996 |
| 2016-08-13 | $0.05993 | $0.05995 | $0.05084 | $0.05457 | $222,627 | $1,718,977 |
| 2016-08-14 | $0.05353 | $0.05539 | $0.05024 | $0.05324 | $79,563.10 | $1,676,915 |
| 2016-08-15 | $0.05265 | $0.05422 | $0.04568 | $0.04793 | $147,545 | $1,509,886 |
| 2016-08-16 | $0.04794 | $0.05014 | $0.04575 | $0.04952 | $96,810.90 | $1,559,975 |
| 2016-08-17 | $0.04996 | $0.04999 | $0.04397 | $0.04477 | $122,151 | $1,410,324 |
| 2016-08-18 | $0.04476 | $0.04582 | $0.04306 | $0.04316 | $99,351.90 | $1,359,616 |
| 2016-08-19 | $0.04317 | $0.04520 | $0.04286 | $0.04340 | $96,462.60 | $1,367,122 |
| 2016-08-20 | $0.04339 | $0.04602 | $0.04133 | $0.04576 | $99,689.30 | $1,441,516 |
| 2016-08-21 | $0.04576 | $0.04603 | $0.04233 | $0.04408 | $157,098 | $1,388,451 |
| 2016-08-22 | $0.04407 | $0.04444 | $0.04040 | $0.04191 | $155,833 | $1,320,108 |
| 2016-08-23 | $0.04189 | $0.04388 | $0.03936 | $0.03965 | $105,771 | $1,248,953 |
| 2016-08-24 | $0.03964 | $0.04081 | $0.03941 | $0.03959 | $70,749.70 | $1,247,022 |
| 2016-08-25 | $0.04038 | $0.04344 | $0.04001 | $0.04179 | $109,785 | $1,316,294 |
| 2016-08-26 | $0.04178 | $0.04305 | $0.04109 | $0.04190 | $75,936.40 | $1,319,733 |
| 2016-08-27 | $0.04190 | $0.04192 | $0.03899 | $0.03913 | $81,131.30 | $1,232,664 |
| 2016-08-28 | $0.03900 | $0.04179 | $0.03879 | $0.04086 | $82,435.50 | $1,286,933 |
| 2016-08-29 | $0.04087 | $0.05370 | $0.04087 | $0.04207 | $312,571 | $1,325,318 |
| 2016-08-30 | $0.04208 | $0.04686 | $0.04161 | $0.04630 | $134,377 | $1,458,472 |
| 2016-08-31 | $0.04617 | $0.04618 | $0.04161 | $0.04310 | $96,008.60 | $1,357,719 |