RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.008910 | $0.009022 | $0.007855 | $0.008037 | $31,772.00 | $253,160 |
| 2017-03-02 | $0.008031 | $0.008120 | $0.006739 | $0.007686 | $42,203.80 | $242,113 |
| 2017-03-03 | $0.007684 | $0.007752 | $0.006904 | $0.007232 | $14,979.20 | $227,815 |
| 2017-03-04 | $0.007246 | $0.008395 | $0.007032 | $0.007967 | $19,853.90 | $250,949 |
| 2017-03-05 | $0.007961 | $0.009259 | $0.007659 | $0.009081 | $27,228.40 | $286,066 |
| 2017-03-06 | $0.009000 | $0.009082 | $0.008043 | $0.008283 | $15,044.30 | $260,916 |
| 2017-03-07 | $0.008286 | $0.008781 | $0.008171 | $0.008602 | $14,837.50 | $270,972 |
| 2017-03-08 | $0.008600 | $0.008629 | $0.007301 | $0.007317 | $6,849.27 | $230,480 |
| 2017-03-09 | $0.007258 | $0.008845 | $0.007104 | $0.008510 | $13,209.90 | $268,068 |
| 2017-03-10 | $0.008516 | $0.008864 | $0.006797 | $0.007513 | $17,724.60 | $236,670 |
| 2017-03-11 | $0.007511 | $0.007927 | $0.007199 | $0.007640 | $13,846.40 | $240,663 |
| 2017-03-12 | $0.007743 | $0.009181 | $0.007441 | $0.007749 | $30,300.40 | $244,078 |
| 2017-03-13 | $0.007751 | $0.008618 | $0.007721 | $0.008487 | $21,569.60 | $267,337 |
| 2017-03-14 | $0.008489 | $0.008489 | $0.007837 | $0.007889 | $23,491.10 | $248,496 |
| 2017-03-15 | $0.007890 | $0.008474 | $0.007592 | $0.007762 | $27,515.10 | $244,517 |
| 2017-03-16 | $0.007773 | $0.009193 | $0.007661 | $0.008645 | $56,589.00 | $272,332 |
| 2017-03-17 | $0.008590 | $0.008590 | $0.007659 | $0.007832 | $38,015.90 | $246,723 |
| 2017-03-18 | $0.007829 | $0.009260 | $0.007537 | $0.007673 | $41,983.10 | $241,690 |
| 2017-03-19 | $0.007704 | $0.008217 | $0.007036 | $0.007036 | $15,980.30 | $221,624 |
| 2017-03-20 | $0.007039 | $0.01018 | $0.007039 | $0.009289 | $78,079.70 | $292,595 |
| 2017-03-21 | $0.009454 | $0.01411 | $0.009350 | $0.01026 | $231,192 | $323,114 |
| 2017-03-22 | $0.01026 | $0.01185 | $0.009553 | $0.01020 | $39,700.30 | $321,228 |
| 2017-03-23 | $0.01011 | $0.01038 | $0.008982 | $0.009196 | $54,965.40 | $289,679 |
| 2017-03-24 | $0.009195 | $0.009823 | $0.008665 | $0.008703 | $29,716.20 | $274,155 |
| 2017-03-25 | $0.008694 | $0.009661 | $0.008165 | $0.009639 | $24,775.70 | $303,619 |
| 2017-03-26 | $0.009666 | $0.01155 | $0.009252 | $0.01009 | $75,030.40 | $317,759 |
| 2017-03-27 | $0.01010 | $0.01192 | $0.009473 | $0.01144 | $125,781 | $360,360 |
| 2017-03-28 | $0.01136 | $0.01636 | $0.01092 | $0.01204 | $421,534 | $379,103 |
| 2017-03-29 | $0.01233 | $0.02073 | $0.01133 | $0.01802 | $409,145 | $567,778 |
| 2017-03-30 | $0.01842 | $0.01875 | $0.01363 | $0.01458 | $247,702 | $459,150 |
| 2017-03-31 | $0.01436 | $0.01945 | $0.01361 | $0.01638 | $136,848 | $516,083 |