RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.02830 | $0.03101 | $0.02569 | $0.03101 | $109,560 | $976,944 |
| 2017-06-02 | $0.03110 | $0.04712 | $0.02909 | $0.04143 | $534,301 | $1,304,910 |
| 2017-06-03 | $0.04147 | $0.05075 | $0.03994 | $0.04839 | $334,727 | $1,524,282 |
| 2017-06-04 | $0.04811 | $0.04811 | $0.03523 | $0.03920 | $261,297 | $1,234,888 |
| 2017-06-05 | $0.04038 | $0.08753 | $0.04006 | $0.06859 | $1,369,890 | $2,160,639 |
| 2017-06-06 | $0.07309 | $0.08481 | $0.05714 | $0.07822 | $624,564 | $2,464,075 |
| 2017-06-07 | $0.07813 | $0.08204 | $0.05957 | $0.06548 | $348,052 | $2,062,652 |
| 2017-06-08 | $0.06556 | $0.07199 | $0.04713 | $0.07135 | $741,041 | $2,247,534 |
| 2017-06-09 | $0.07196 | $0.08408 | $0.06400 | $0.08214 | $570,842 | $2,587,476 |
| 2017-06-10 | $0.08197 | $0.09394 | $0.07199 | $0.07832 | $851,572 | $2,466,998 |
| 2017-06-11 | $0.08071 | $0.08532 | $0.07590 | $0.08267 | $331,910 | $2,604,048 |
| 2017-06-12 | $0.08302 | $0.08302 | $0.05721 | $0.06924 | $353,052 | $2,181,214 |
| 2017-06-13 | $0.06882 | $0.07413 | $0.06257 | $0.06981 | $266,096 | $2,199,009 |
| 2017-06-14 | $0.06981 | $0.07569 | $0.05713 | $0.05947 | $250,487 | $1,873,261 |
| 2017-06-15 | $0.05972 | $0.06368 | $0.04850 | $0.06085 | $226,148 | $1,916,810 |
| 2017-06-16 | $0.06085 | $0.07296 | $0.05904 | $0.07296 | $258,317 | $2,298,360 |
| 2017-06-17 | $0.07312 | $0.1205 | $0.07168 | $0.09905 | $2,764,490 | $3,120,062 |
| 2017-06-18 | $0.09766 | $0.1177 | $0.09411 | $0.09854 | $1,643,710 | $20,694,051 |
| 2017-06-19 | $0.09594 | $0.09846 | $0.07589 | $0.08185 | $925,823 | $17,188,269 |
| 2017-06-20 | $0.08236 | $0.1002 | $0.06899 | $0.08862 | $580,738 | $18,609,255 |
| 2017-06-21 | $0.09816 | $0.09981 | $0.07722 | $0.07722 | $467,579 | $16,215,402 |
| 2017-06-22 | $0.07655 | $0.08874 | $0.07526 | $0.08080 | $295,867 | $16,968,399 |
| 2017-06-23 | $0.08033 | $0.1085 | $0.07789 | $0.1080 | $463,030 | $22,670,130 |
| 2017-06-24 | $0.1056 | $0.1092 | $0.08449 | $0.09084 | $319,128 | $19,077,303 |
| 2017-06-25 | $0.09065 | $0.09372 | $0.08029 | $0.08526 | $162,265 | $17,905,461 |
| 2017-06-26 | $0.08735 | $0.08787 | $0.05629 | $0.07036 | $295,137 | $14,774,760 |
| 2017-06-27 | $0.07036 | $0.07185 | $0.05372 | $0.06443 | $185,798 | $13,530,951 |
| 2017-06-28 | $0.06597 | $0.07238 | $0.06045 | $0.07059 | $142,913 | $14,824,656 |
| 2017-06-29 | $0.06942 | $0.07185 | $0.06404 | $0.06786 | $185,294 | $14,251,188 |
| 2017-06-30 | $0.06671 | $0.08751 | $0.06527 | $0.07716 | $557,175 | $16,204,377 |