RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.01692 | $0.01753 | $0.01136 | $0.01151 | $149,129 | $362,694 |
| 2016-12-02 | $0.01141 | $0.01201 | $0.009706 | $0.01081 | $53,337.20 | $340,524 |
| 2016-12-03 | $0.01071 | $0.01281 | $0.01066 | $0.01167 | $44,829.40 | $367,637 |
| 2016-12-04 | $0.01138 | $0.01234 | $0.01103 | $0.01109 | $11,005.90 | $349,452 |
| 2016-12-05 | $0.01108 | $0.01183 | $0.01055 | $0.01064 | $15,595.30 | $335,147 |
| 2016-12-06 | $0.01064 | $0.01176 | $0.01029 | $0.01127 | $14,837.70 | $354,951 |
| 2016-12-07 | $0.01127 | $0.01296 | $0.01083 | $0.01182 | $16,584.90 | $372,210 |
| 2016-12-08 | $0.01158 | $0.01206 | $0.01139 | $0.01163 | $4,343.42 | $366,263 |
| 2016-12-09 | $0.01163 | $0.01198 | $0.01026 | $0.01063 | $14,544.10 | $334,968 |
| 2016-12-10 | $0.01064 | $0.01090 | $0.01029 | $0.01035 | $7,691.51 | $326,022 |
| 2016-12-11 | $0.01035 | $0.01141 | $0.01001 | $0.01107 | $10,557.20 | $348,809 |
| 2016-12-12 | $0.01108 | $0.01127 | $0.01008 | $0.01057 | $16,245.00 | $333,056 |
| 2016-12-13 | $0.01057 | $0.01080 | $0.01017 | $0.01056 | $4,652.13 | $332,775 |
| 2016-12-14 | $0.01052 | $0.01054 | $0.009207 | $0.009940 | $21,924.80 | $313,121 |
| 2016-12-15 | $0.009944 | $0.01004 | $0.009174 | $0.009520 | $11,039.30 | $299,895 |
| 2016-12-16 | $0.009518 | $0.009699 | $0.008731 | $0.008779 | $13,454.80 | $276,532 |
| 2016-12-17 | $0.008779 | $0.01155 | $0.008739 | $0.01066 | $38,703.80 | $335,692 |
| 2016-12-18 | $0.01038 | $0.01204 | $0.009693 | $0.01043 | $27,908.60 | $328,699 |
| 2016-12-19 | $0.01044 | $0.01059 | $0.009474 | $0.009969 | $10,150.00 | $314,010 |
| 2016-12-20 | $0.009961 | $0.009961 | $0.009264 | $0.009528 | $8,033.60 | $300,145 |
| 2016-12-21 | $0.009525 | $0.009542 | $0.008880 | $0.009217 | $3,307.27 | $290,343 |
| 2016-12-22 | $0.009222 | $0.009881 | $0.008860 | $0.009011 | $5,847.33 | $283,837 |
| 2016-12-23 | $0.009007 | $0.009512 | $0.008614 | $0.008958 | $11,488.30 | $282,179 |
| 2016-12-24 | $0.008963 | $0.01125 | $0.008942 | $0.009697 | $15,771.70 | $305,452 |
| 2016-12-25 | $0.009700 | $0.009754 | $0.008970 | $0.009298 | $2,949.13 | $292,885 |
| 2016-12-26 | $0.009294 | $0.01030 | $0.009238 | $0.01010 | $3,310.75 | $318,279 |
| 2016-12-27 | $0.01011 | $0.01015 | $0.009361 | $0.009432 | $3,226.92 | $297,123 |
| 2016-12-28 | $0.009359 | $0.01083 | $0.009098 | $0.009596 | $4,033.17 | $302,288 |
| 2016-12-29 | $0.01013 | $0.01013 | $0.009306 | $0.009627 | $4,299.93 | $303,239 |
| 2016-12-30 | $0.009625 | $0.01021 | $0.009317 | $0.009954 | $5,956.01 | $313,548 |
| 2016-12-31 | $0.009671 | $0.01094 | $0.009473 | $0.01039 | $9,654.95 | $327,373 |