RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01298 | $0.01354 | $0.01046 | $0.01114 | $91,273.80 | $350,964 |
| 2017-05-02 | $0.01114 | $0.01362 | $0.01107 | $0.01317 | $38,114.40 | $415,003 |
| 2017-05-03 | $0.01336 | $0.01350 | $0.01246 | $0.01288 | $28,936.40 | $405,783 |
| 2017-05-04 | $0.01289 | $0.01344 | $0.009297 | $0.01153 | $25,802.90 | $363,283 |
| 2017-05-05 | $0.01156 | $0.01307 | $0.01027 | $0.01028 | $14,655.80 | $323,817 |
| 2017-05-06 | $0.01028 | $0.01200 | $0.009878 | $0.01074 | $20,898.50 | $338,335 |
| 2017-05-07 | $0.01075 | $0.01489 | $0.01075 | $0.01312 | $30,533.80 | $413,195 |
| 2017-05-08 | $0.01312 | $0.01422 | $0.01205 | $0.01293 | $16,674.90 | $407,446 |
| 2017-05-09 | $0.01294 | $0.01423 | $0.01139 | $0.01210 | $23,652.80 | $381,128 |
| 2017-05-10 | $0.01211 | $0.01378 | $0.01137 | $0.01196 | $7,354.53 | $376,891 |
| 2017-05-11 | $0.01203 | $0.01374 | $0.01161 | $0.01254 | $16,739.00 | $395,168 |
| 2017-05-12 | $0.01256 | $0.01336 | $0.01013 | $0.01090 | $23,106.60 | $343,473 |
| 2017-05-13 | $0.01048 | $0.01176 | $0.01017 | $0.01162 | $15,746.70 | $365,980 |
| 2017-05-14 | $0.01166 | $0.01286 | $0.01161 | $0.01283 | $11,944.90 | $404,091 |
| 2017-05-15 | $0.01284 | $0.01330 | $0.01173 | $0.01296 | $13,252.20 | $408,186 |
| 2017-05-16 | $0.01295 | $0.01376 | $0.01219 | $0.01375 | $21,008.50 | $433,141 |
| 2017-05-17 | $0.01196 | $0.01427 | $0.01143 | $0.01209 | $38,095.10 | $380,863 |
| 2017-05-18 | $0.01218 | $0.01495 | $0.01211 | $0.01490 | $42,652.20 | $469,278 |
| 2017-05-19 | $0.01491 | $0.01771 | $0.01367 | $0.01768 | $71,357.30 | $557,024 |
| 2017-05-20 | $0.01766 | $0.02524 | $0.01575 | $0.02253 | $130,379 | $709,638 |
| 2017-05-21 | $0.02252 | $0.02905 | $0.01818 | $0.02899 | $238,845 | $913,068 |
| 2017-05-22 | $0.02908 | $0.03805 | $0.02698 | $0.03131 | $335,819 | $986,337 |
| 2017-05-23 | $0.03127 | $0.07713 | $0.02994 | $0.07501 | $1,257,730 | $2,362,919 |
| 2017-05-24 | $0.07690 | $0.08150 | $0.03929 | $0.05293 | $2,700,460 | $1,667,349 |
| 2017-05-25 | $0.04997 | $0.05127 | $0.03358 | $0.03663 | $757,699 | $1,153,728 |
| 2017-05-26 | $0.03890 | $0.04621 | $0.02479 | $0.02656 | $387,570 | $836,716 |
| 2017-05-27 | $0.02672 | $0.03444 | $0.01900 | $0.02267 | $262,876 | $714,140 |
| 2017-05-28 | $0.02308 | $0.02977 | $0.02286 | $0.02614 | $104,864 | $823,432 |
| 2017-05-29 | $0.02617 | $0.02826 | $0.02366 | $0.02657 | $82,467.70 | $837,059 |
| 2017-05-30 | $0.02755 | $0.02886 | $0.02161 | $0.02172 | $92,466.30 | $684,063 |
| 2017-05-31 | $0.02183 | $0.03028 | $0.02073 | $0.02829 | $126,715 | $890,984 |