RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.04012 | $0.04042 | $0.03208 | $0.03264 | $129,339 | $1,028,081 |
| 2016-10-02 | $0.03301 | $0.03303 | $0.03011 | $0.03053 | $63,607.30 | $961,689 |
| 2016-10-03 | $0.03052 | $0.03148 | $0.02990 | $0.03102 | $45,639.40 | $977,278 |
| 2016-10-04 | $0.03103 | $0.03134 | $0.03020 | $0.03048 | $51,197.30 | $960,060 |
| 2016-10-05 | $0.03044 | $0.03393 | $0.03031 | $0.03280 | $69,871.00 | $1,033,187 |
| 2016-10-06 | $0.03280 | $0.03502 | $0.03276 | $0.03472 | $54,148.90 | $1,093,775 |
| 2016-10-07 | $0.03472 | $0.03594 | $0.03083 | $0.03225 | $65,811.60 | $1,015,727 |
| 2016-10-08 | $0.03225 | $0.03281 | $0.02896 | $0.03247 | $64,094.90 | $1,022,739 |
| 2016-10-09 | $0.03247 | $0.03253 | $0.03018 | $0.03121 | $46,973.80 | $983,232 |
| 2016-10-10 | $0.03122 | $0.03124 | $0.02969 | $0.02989 | $46,737.10 | $941,456 |
| 2016-10-11 | $0.02990 | $0.03095 | $0.02790 | $0.02879 | $67,003.40 | $906,816 |
| 2016-10-12 | $0.02877 | $0.03762 | $0.02203 | $0.02825 | $160,109 | $889,973 |
| 2016-10-13 | $0.02812 | $0.03400 | $0.02775 | $0.02917 | $50,223.50 | $918,776 |
| 2016-10-14 | $0.02915 | $0.03325 | $0.02811 | $0.03084 | $25,265.10 | $971,425 |
| 2016-10-15 | $0.03081 | $0.03111 | $0.02381 | $0.02583 | $43,961.80 | $813,629 |
| 2016-10-16 | $0.02574 | $0.02655 | $0.02368 | $0.02427 | $25,819.30 | $764,458 |
| 2016-10-17 | $0.02428 | $0.02535 | $0.02332 | $0.02430 | $21,525.10 | $765,557 |
| 2016-10-18 | $0.02417 | $0.02515 | $0.02288 | $0.02324 | $51,063.20 | $732,010 |
| 2016-10-19 | $0.02315 | $0.02398 | $0.02269 | $0.02275 | $52,023.30 | $716,578 |
| 2016-10-20 | $0.02274 | $0.02395 | $0.02266 | $0.02304 | $53,758.70 | $725,807 |
| 2016-10-21 | $0.02300 | $0.02373 | $0.02300 | $0.02349 | $54,581.60 | $740,086 |
| 2016-10-22 | $0.02349 | $0.02404 | $0.02314 | $0.02386 | $58,147.90 | $751,502 |
| 2016-10-23 | $0.02387 | $0.02411 | $0.02182 | $0.02259 | $52,796.20 | $711,610 |
| 2016-10-24 | $0.02260 | $0.02260 | $0.02065 | $0.02106 | $60,347.00 | $663,444 |
| 2016-10-25 | $0.02106 | $0.02166 | $0.02032 | $0.02045 | $59,139.10 | $644,093 |
| 2016-10-26 | $0.02044 | $0.02078 | $0.01798 | $0.01881 | $48,272.50 | $592,461 |
| 2016-10-27 | $0.01880 | $0.01934 | $0.01756 | $0.01834 | $44,148.60 | $577,587 |
| 2016-10-28 | $0.01843 | $0.01844 | $0.01246 | $0.01271 | $86,877.00 | $400,327 |
| 2016-10-29 | $0.01271 | $0.01381 | $0.01031 | $0.01085 | $54,631.40 | $341,687 |
| 2016-10-30 | $0.01084 | $0.01399 | $0.01045 | $0.01291 | $51,779.00 | $406,741 |
| 2016-10-31 | $0.01291 | $0.01392 | $0.01196 | $0.01203 | $47,417.30 | $378,803 |