RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.01202 | $0.01204 | $0.009915 | $0.01035 | $47,178.10 | $326,116 |
| 2016-11-02 | $0.01036 | $0.01130 | $0.01021 | $0.01092 | $37,767.60 | $344,015 |
| 2016-11-03 | $0.01095 | $0.01098 | $0.009287 | $0.009555 | $24,604.50 | $300,990 |
| 2016-11-04 | $0.009560 | $0.01188 | $0.009560 | $0.01040 | $33,813.70 | $327,726 |
| 2016-11-05 | $0.01040 | $0.01067 | $0.009514 | $0.009903 | $35,893.50 | $311,950 |
| 2016-11-06 | $0.01039 | $0.01111 | $0.01005 | $0.01040 | $22,191.60 | $327,622 |
| 2016-11-07 | $0.01040 | $0.01078 | $0.009885 | $0.009938 | $27,384.90 | $313,032 |
| 2016-11-08 | $0.009941 | $0.01036 | $0.008778 | $0.009005 | $32,608.20 | $283,662 |
| 2016-11-09 | $0.009158 | $0.009358 | $0.008146 | $0.008281 | $37,848.40 | $260,838 |
| 2016-11-10 | $0.008282 | $0.008777 | $0.008074 | $0.008244 | $19,252.20 | $259,700 |
| 2016-11-11 | $0.008245 | $0.008492 | $0.007171 | $0.007571 | $32,187.10 | $238,492 |
| 2016-11-12 | $0.007571 | $0.007658 | $0.007005 | $0.007378 | $12,310.00 | $232,407 |
| 2016-11-13 | $0.007378 | $0.007391 | $0.006941 | $0.007251 | $18,491.70 | $228,396 |
| 2016-11-14 | $0.007250 | $0.007941 | $0.006936 | $0.007094 | $17,262.00 | $223,455 |
| 2016-11-15 | $0.007098 | $0.007714 | $0.006994 | $0.007222 | $20,968.20 | $227,485 |
| 2016-11-16 | $0.007217 | $0.008171 | $0.007124 | $0.007956 | $21,280.00 | $250,610 |
| 2016-11-17 | $0.007955 | $0.009564 | $0.007861 | $0.009227 | $21,353.80 | $290,657 |
| 2016-11-18 | $0.009223 | $0.01003 | $0.008677 | $0.008974 | $19,925.60 | $282,666 |
| 2016-11-19 | $0.008953 | $0.009239 | $0.007851 | $0.008093 | $23,183.70 | $254,945 |
| 2016-11-20 | $0.008097 | $0.009596 | $0.008086 | $0.008991 | $13,845.40 | $283,222 |
| 2016-11-21 | $0.008994 | $0.009477 | $0.008853 | $0.009477 | $16,185.10 | $298,540 |
| 2016-11-22 | $0.009473 | $0.01013 | $0.009219 | $0.009992 | $7,166.32 | $314,751 |
| 2016-11-23 | $0.009992 | $0.01015 | $0.009832 | $0.009936 | $4,193.27 | $312,997 |
| 2016-11-24 | $0.009937 | $0.009958 | $0.008720 | $0.008909 | $8,461.64 | $280,641 |
| 2016-11-25 | $0.008907 | $0.009151 | $0.008821 | $0.008969 | $3,047.50 | $282,517 |
| 2016-11-26 | $0.008969 | $0.009529 | $0.008741 | $0.009416 | $4,124.29 | $296,590 |
| 2016-11-27 | $0.009413 | $0.009443 | $0.008818 | $0.009017 | $15,543.60 | $284,038 |
| 2016-11-28 | $0.008996 | $0.01362 | $0.008996 | $0.01084 | $24,110.20 | $341,614 |
| 2016-11-29 | $0.01085 | $0.01086 | $0.009788 | $0.01065 | $10,679.90 | $335,349 |
| 2016-11-30 | $0.01064 | $0.02101 | $0.01064 | $0.01665 | $323,072 | $524,421 |