RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.07639 | $0.07930 | $0.06472 | $0.06801 | $185,194 | $14,283,087 |
| 2017-07-02 | $0.06791 | $0.06802 | $0.06308 | $0.06405 | $105,825 | $13,450,311 |
| 2017-07-03 | $0.06355 | $0.07833 | $0.06334 | $0.07280 | $123,380 | $15,287,937 |
| 2017-07-04 | $0.07332 | $0.07579 | $0.06858 | $0.07387 | $110,397 | $15,512,133 |
| 2017-07-05 | $0.07397 | $0.09652 | $0.07273 | $0.08231 | $896,892 | $17,285,919 |
| 2017-07-06 | $0.08281 | $0.08520 | $0.07366 | $0.08064 | $240,208 | $16,933,875 |
| 2017-07-07 | $0.08008 | $0.08016 | $0.06483 | $0.07010 | $216,450 | $14,721,924 |
| 2017-07-08 | $0.06990 | $0.07259 | $0.06350 | $0.06519 | $150,371 | $13,690,740 |
| 2017-07-09 | $0.06528 | $0.07080 | $0.06386 | $0.06492 | $67,534.40 | $13,632,255 |
| 2017-07-10 | $0.06367 | $0.06916 | $0.05005 | $0.05184 | $175,268 | $10,885,770 |
| 2017-07-11 | $0.05189 | $0.05344 | $0.03722 | $0.04123 | $126,135 | $8,658,993 |
| 2017-07-12 | $0.03969 | $0.05133 | $0.03466 | $0.04745 | $108,361 | $9,965,025 |
| 2017-07-13 | $0.04675 | $0.07905 | $0.04391 | $0.07497 | $1,018,730 | $15,743,112 |
| 2017-07-14 | $0.07396 | $0.07498 | $0.05428 | $0.05617 | $733,191 | $11,794,818 |
| 2017-07-15 | $0.05639 | $0.06036 | $0.04916 | $0.04954 | $275,725 | $10,403,400 |
| 2017-07-16 | $0.04898 | $0.05118 | $0.03394 | $0.04236 | $309,183 | $8,896,545 |
| 2017-07-17 | $0.04235 | $0.05347 | $0.04230 | $0.05089 | $146,702 | $10,686,102 |
| 2017-07-18 | $0.05118 | $0.05726 | $0.04848 | $0.05362 | $98,619.80 | $11,260,242 |
| 2017-07-19 | $0.05371 | $0.05855 | $0.05140 | $0.05215 | $81,816.50 | $10,952,277 |
| 2017-07-20 | $0.05215 | $0.06749 | $0.05215 | $0.06577 | $95,909.80 | $13,812,393 |
| 2017-07-21 | $0.06629 | $0.06629 | $0.05982 | $0.06063 | $63,977.90 | $12,731,817 |
| 2017-07-22 | $0.06029 | $0.06918 | $0.06029 | $0.06563 | $89,808.60 | $13,782,993 |
| 2017-07-23 | $0.06519 | $0.07095 | $0.06289 | $0.06587 | $198,118 | $13,832,511 |
| 2017-07-24 | $0.06578 | $0.06865 | $0.06294 | $0.06314 | $94,423.60 | $13,259,316 |
| 2017-07-25 | $0.06321 | $0.06484 | $0.04870 | $0.05685 | $282,742 | $11,937,576 |
| 2017-07-26 | $0.05665 | $0.06710 | $0.05062 | $0.05799 | $517,273 | $12,178,635 |
| 2017-07-27 | $0.05909 | $0.06702 | $0.05821 | $0.06100 | $339,983 | $12,809,349 |
| 2017-07-28 | $0.06005 | $0.06158 | $0.05419 | $0.05613 | $242,951 | $11,788,287 |
| 2017-07-29 | $0.05571 | $0.06015 | $0.05447 | $0.05831 | $72,704.50 | $12,245,037 |
| 2017-07-30 | $0.05838 | $0.05924 | $0.05393 | $0.05537 | $103,069 | $11,627,469 |
| 2017-07-31 | $0.05564 | $0.05939 | $0.05383 | $0.05564 | $110,004 | $11,685,114 |