RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.01039 | $0.01089 | $0.009933 | $0.01027 | $3,189.07 | $323,562 |
| 2017-01-02 | $0.01028 | $0.01097 | $0.009848 | $0.01023 | $5,882.29 | $322,103 |
| 2017-01-03 | $0.01023 | $0.01282 | $0.01023 | $0.01079 | $7,862.46 | $339,989 |
| 2017-01-04 | $0.01087 | $0.01129 | $0.01032 | $0.01064 | $9,277.67 | $335,292 |
| 2017-01-05 | $0.01078 | $0.01178 | $0.008174 | $0.009344 | $7,047.57 | $294,320 |
| 2017-01-06 | $0.009369 | $0.01002 | $0.008183 | $0.008411 | $5,665.18 | $264,937 |
| 2017-01-07 | $0.008451 | $0.008954 | $0.007765 | $0.008732 | $5,120.44 | $275,072 |
| 2017-01-08 | $0.008732 | $0.009170 | $0.008432 | $0.008686 | $4,739.87 | $273,594 |
| 2017-01-09 | $0.008698 | $0.008702 | $0.008207 | $0.008436 | $3,024.20 | $265,725 |
| 2017-01-10 | $0.008431 | $0.008527 | $0.008257 | $0.008293 | $3,568.93 | $261,239 |
| 2017-01-11 | $0.008294 | $0.008473 | $0.006560 | $0.006831 | $11,461.30 | $215,178 |
| 2017-01-12 | $0.006947 | $0.007396 | $0.006647 | $0.007189 | $6,875.19 | $226,445 |
| 2017-01-13 | $0.007188 | $0.008573 | $0.007181 | $0.007779 | $10,129.70 | $245,044 |
| 2017-01-14 | $0.007789 | $0.01069 | $0.007380 | $0.009260 | $25,281.60 | $291,677 |
| 2017-01-15 | $0.009243 | $0.01215 | $0.008687 | $0.01019 | $60,996.00 | $320,988 |
| 2017-01-16 | $0.01019 | $0.01141 | $0.008768 | $0.009320 | $38,448.80 | $293,574 |
| 2017-01-17 | $0.009329 | $0.009588 | $0.008874 | $0.009166 | $14,816.90 | $288,738 |
| 2017-01-18 | $0.009172 | $0.01039 | $0.008785 | $0.009631 | $24,124.30 | $303,362 |
| 2017-01-19 | $0.009670 | $0.01044 | $0.009523 | $0.009776 | $8,197.24 | $307,929 |
| 2017-01-20 | $0.009673 | $0.01018 | $0.009309 | $0.009473 | $5,992.64 | $298,409 |
| 2017-01-21 | $0.009479 | $0.01011 | $0.009061 | $0.009606 | $4,453.61 | $302,574 |
| 2017-01-22 | $0.009550 | $0.009911 | $0.009310 | $0.009744 | $4,030.34 | $306,938 |
| 2017-01-23 | $0.009750 | $0.01071 | $0.009026 | $0.009326 | $12,893.40 | $293,761 |
| 2017-01-24 | $0.009215 | $0.009419 | $0.008150 | $0.008150 | $15,210.40 | $256,733 |
| 2017-01-25 | $0.008154 | $0.009281 | $0.008127 | $0.008415 | $8,941.49 | $265,084 |
| 2017-01-26 | $0.008366 | $0.008634 | $0.008011 | $0.008172 | $26,786.30 | $257,420 |
| 2017-01-27 | $0.008193 | $0.01011 | $0.007686 | $0.008690 | $46,018.70 | $273,727 |
| 2017-01-28 | $0.008690 | $0.009262 | $0.008298 | $0.008985 | $8,311.32 | $283,032 |
| 2017-01-29 | $0.008985 | $0.01001 | $0.008297 | $0.008848 | $27,568.80 | $278,715 |
| 2017-01-30 | $0.008856 | $0.009449 | $0.008616 | $0.009244 | $13,118.50 | $291,200 |
| 2017-01-31 | $0.009241 | $0.01212 | $0.009241 | $0.01078 | $86,589.80 | $339,438 |