RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.05573 | $0.06906 | $0.05160 | $0.06331 | $187,558 | $13,296,024 |
| 2017-08-02 | $0.06300 | $0.06718 | $0.06015 | $0.06215 | $213,949 | $13,050,786 |
| 2017-08-03 | $0.06231 | $0.06614 | $0.05772 | $0.06443 | $215,627 | $13,531,119 |
| 2017-08-04 | $0.06364 | $0.06519 | $0.05696 | $0.05991 | $354,283 | $12,580,953 |
| 2017-08-05 | $0.06020 | $0.06581 | $0.05909 | $0.06260 | $250,049 | $13,146,693 |
| 2017-08-06 | $0.06243 | $0.07035 | $0.06111 | $0.06486 | $247,814 | $13,620,684 |
| 2017-08-07 | $0.06481 | $0.07157 | $0.06105 | $0.06901 | $303,716 | $14,492,184 |
| 2017-08-08 | $0.06908 | $0.07297 | $0.06553 | $0.06759 | $220,980 | $14,194,572 |
| 2017-08-09 | $0.06744 | $0.06968 | $0.06262 | $0.06545 | $198,767 | $13,745,529 |
| 2017-08-10 | $0.06514 | $0.06586 | $0.05582 | $0.05880 | $329,749 | $12,348,252 |
| 2017-08-11 | $0.05816 | $0.07132 | $0.05707 | $0.06835 | $339,939 | $14,354,130 |
| 2017-08-12 | $0.06975 | $0.07321 | $0.06247 | $0.06519 | $345,510 | $13,688,934 |
| 2017-08-13 | $0.06586 | $0.06997 | $0.05856 | $0.06477 | $226,340 | $13,602,078 |
| 2017-08-14 | $0.06563 | $0.06595 | $0.05160 | $0.05397 | $196,525 | $11,334,540 |
| 2017-08-15 | $0.05433 | $0.06934 | $0.04830 | $0.05541 | $391,347 | $11,636,058 |
| 2017-08-16 | $0.05532 | $0.06252 | $0.05325 | $0.05886 | $146,983 | $12,361,650 |
| 2017-08-17 | $0.05810 | $0.05992 | $0.05212 | $0.05327 | $152,071 | $11,186,448 |
| 2017-08-18 | $0.05305 | $0.05708 | $0.04738 | $0.04822 | $153,811 | $10,126,683 |
| 2017-08-19 | $0.04772 | $0.05983 | $0.04644 | $0.05651 | $144,095 | $11,867,352 |
| 2017-08-20 | $0.05490 | $0.07101 | $0.05243 | $0.06179 | $674,161 | $12,975,585 |
| 2017-08-21 | $0.06150 | $0.06497 | $0.05552 | $0.05653 | $181,509 | $11,870,502 |
| 2017-08-22 | $0.05653 | $0.05653 | $0.04918 | $0.05412 | $117,794 | $11,365,074 |
| 2017-08-23 | $0.05327 | $0.05966 | $0.05226 | $0.05577 | $179,180 | $11,712,435 |
| 2017-08-24 | $0.05581 | $0.05894 | $0.05293 | $0.05647 | $129,496 | $11,859,393 |
| 2017-08-25 | $0.05711 | $0.06252 | $0.05627 | $0.05871 | $138,350 | $12,329,163 |
| 2017-08-26 | $0.05874 | $0.06079 | $0.05567 | $0.05736 | $138,288 | $12,045,327 |
| 2017-08-27 | $0.05734 | $0.06284 | $0.05701 | $0.05978 | $185,278 | $12,554,829 |
| 2017-08-28 | $0.05974 | $0.06294 | $0.05702 | $0.06184 | $137,542 | $12,985,371 |
| 2017-08-29 | $0.06230 | $0.06929 | $0.05824 | $0.06215 | $369,061 | $13,051,521 |
| 2017-08-30 | $0.06200 | $0.06615 | $0.05924 | $0.06052 | $200,008 | $12,710,040 |
| 2017-08-31 | $0.06072 | $0.07242 | $0.05946 | $0.07112 | $331,771 | $14,935,389 |