RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01640 | $0.02020 | $0.01615 | $0.02001 | $136,159 | $630,211 |
| 2017-04-02 | $0.01989 | $0.02045 | $0.01668 | $0.01873 | $109,739 | $590,137 |
| 2017-04-03 | $0.01884 | $0.02059 | $0.01815 | $0.01877 | $52,213.20 | $591,126 |
| 2017-04-04 | $0.01869 | $0.01908 | $0.01673 | $0.01703 | $42,114.90 | $536,483 |
| 2017-04-05 | $0.01689 | $0.02203 | $0.01646 | $0.02135 | $124,810 | $672,380 |
| 2017-04-06 | $0.02147 | $0.02787 | $0.02048 | $0.02219 | $284,337 | $698,957 |
| 2017-04-07 | $0.02201 | $0.02401 | $0.02097 | $0.02149 | $59,935.50 | $677,020 |
| 2017-04-08 | $0.02142 | $0.02575 | $0.02039 | $0.02119 | $203,710 | $667,595 |
| 2017-04-09 | $0.02167 | $0.02495 | $0.02025 | $0.02170 | $219,574 | $683,411 |
| 2017-04-10 | $0.02176 | $0.02615 | $0.01921 | $0.02227 | $251,449 | $701,505 |
| 2017-04-11 | $0.02228 | $0.02461 | $0.02134 | $0.02136 | $127,566 | $672,761 |
| 2017-04-12 | $0.02135 | $0.02354 | $0.02123 | $0.02199 | $56,950.70 | $692,773 |
| 2017-04-13 | $0.02200 | $0.02380 | $0.02134 | $0.02191 | $106,043 | $690,272 |
| 2017-04-14 | $0.02195 | $0.02284 | $0.02144 | $0.02217 | $56,106.40 | $698,330 |
| 2017-04-15 | $0.02216 | $0.02371 | $0.02153 | $0.02212 | $107,438 | $696,689 |
| 2017-04-16 | $0.02212 | $0.02486 | $0.02212 | $0.02486 | $91,232.50 | $783,096 |
| 2017-04-17 | $0.02472 | $0.03071 | $0.02357 | $0.02697 | $614,112 | $849,656 |
| 2017-04-18 | $0.02682 | $0.04152 | $0.02365 | $0.03764 | $1,630,660 | $1,185,556 |
| 2017-04-19 | $0.03750 | $0.03750 | $0.01135 | $0.01431 | $1,494,820 | $450,885 |
| 2017-04-20 | $0.01462 | $0.01502 | $0.01011 | $0.01082 | $163,598 | $340,767 |
| 2017-04-21 | $0.01130 | $0.01432 | $0.01043 | $0.01347 | $119,049 | $424,321 |
| 2017-04-22 | $0.01348 | $0.01428 | $0.01235 | $0.01338 | $29,170.60 | $421,470 |
| 2017-04-23 | $0.01338 | $0.01369 | $0.01171 | $0.01191 | $16,754.00 | $375,300 |
| 2017-04-24 | $0.01194 | $0.01201 | $0.01073 | $0.01187 | $23,773.00 | $373,763 |
| 2017-04-25 | $0.01187 | $0.01259 | $0.01073 | $0.01091 | $36,357.20 | $343,640 |
| 2017-04-26 | $0.01088 | $0.01141 | $0.01015 | $0.01066 | $50,212.00 | $335,642 |
| 2017-04-27 | $0.01068 | $0.01132 | $0.01007 | $0.01044 | $38,465.60 | $328,983 |
| 2017-04-28 | $0.01056 | $0.01352 | $0.009984 | $0.01323 | $52,052.00 | $416,780 |
| 2017-04-29 | $0.01324 | $0.01333 | $0.01067 | $0.01227 | $50,277.90 | $386,514 |
| 2017-04-30 | $0.01227 | $0.01330 | $0.01110 | $0.01298 | $42,412.20 | $408,971 |