RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.04311 | $0.04359 | $0.04030 | $0.04105 | $95,840.00 | $1,293,028 |
| 2016-09-02 | $0.04121 | $0.04885 | $0.04121 | $0.04679 | $124,369 | $1,474,036 |
| 2016-09-03 | $0.04680 | $0.05370 | $0.04414 | $0.04646 | $202,655 | $1,463,566 |
| 2016-09-04 | $0.04555 | $0.04570 | $0.04294 | $0.04454 | $82,380.10 | $1,403,089 |
| 2016-09-05 | $0.04455 | $0.04578 | $0.04392 | $0.04523 | $78,356.90 | $1,424,695 |
| 2016-09-06 | $0.04523 | $0.04553 | $0.04362 | $0.04375 | $78,914.70 | $1,378,024 |
| 2016-09-07 | $0.04375 | $0.04488 | $0.04329 | $0.04468 | $81,503.30 | $1,407,401 |
| 2016-09-08 | $0.04471 | $0.04715 | $0.04383 | $0.04630 | $95,166.80 | $1,458,485 |
| 2016-09-09 | $0.04626 | $0.04628 | $0.04372 | $0.04441 | $99,393.10 | $1,398,940 |
| 2016-09-10 | $0.04441 | $0.04495 | $0.04279 | $0.04371 | $91,634.50 | $1,376,919 |
| 2016-09-11 | $0.04371 | $0.04425 | $0.04148 | $0.04207 | $74,741.40 | $1,325,274 |
| 2016-09-12 | $0.04236 | $0.04311 | $0.04151 | $0.04280 | $75,011.20 | $1,348,172 |
| 2016-09-13 | $0.04281 | $0.05227 | $0.04162 | $0.04442 | $175,011 | $1,399,189 |
| 2016-09-14 | $0.04480 | $0.05076 | $0.04218 | $0.04370 | $209,738 | $1,376,415 |
| 2016-09-15 | $0.04376 | $0.04426 | $0.04201 | $0.04226 | $125,432 | $1,331,203 |
| 2016-09-16 | $0.04224 | $0.04316 | $0.04166 | $0.04179 | $91,844.10 | $1,316,451 |
| 2016-09-17 | $0.04183 | $0.04383 | $0.04136 | $0.04235 | $104,458 | $1,334,041 |
| 2016-09-18 | $0.04234 | $0.04299 | $0.04176 | $0.04299 | $81,278.50 | $1,354,062 |
| 2016-09-19 | $0.04302 | $0.04333 | $0.04186 | $0.04246 | $74,628.30 | $1,337,414 |
| 2016-09-20 | $0.04249 | $0.04275 | $0.04107 | $0.04157 | $69,393.60 | $1,309,442 |
| 2016-09-21 | $0.04152 | $0.04152 | $0.03952 | $0.04016 | $82,407.10 | $1,264,983 |
| 2016-09-22 | $0.04016 | $0.04047 | $0.03884 | $0.03949 | $72,529.80 | $1,244,030 |
| 2016-09-23 | $0.03950 | $0.04111 | $0.03912 | $0.04033 | $73,993.80 | $1,270,420 |
| 2016-09-24 | $0.04033 | $0.04127 | $0.03976 | $0.03989 | $30,821.50 | $1,256,611 |
| 2016-09-25 | $0.03988 | $0.04129 | $0.03954 | $0.04060 | $75,760.90 | $1,278,976 |
| 2016-09-26 | $0.04060 | $0.04172 | $0.04035 | $0.04084 | $55,641.30 | $1,286,488 |
| 2016-09-27 | $0.04083 | $0.04240 | $0.04013 | $0.04111 | $67,766.70 | $1,294,833 |
| 2016-09-28 | $0.04111 | $0.04176 | $0.04042 | $0.04042 | $58,401.10 | $1,273,154 |
| 2016-09-29 | $0.04041 | $0.04100 | $0.04038 | $0.04052 | $54,128.80 | $1,276,389 |
| 2016-09-30 | $0.04053 | $0.04071 | $0.03985 | $0.04012 | $50,769.40 | $1,263,632 |