RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.07115 | $0.07491 | $0.06422 | $0.06677 | $402,727 | $14,021,658 |
| 2017-09-02 | $0.06684 | $0.07019 | $0.05887 | $0.05929 | $211,981 | $12,450,753 |
| 2017-09-03 | $0.06057 | $0.06332 | $0.05575 | $0.05929 | $163,579 | $12,451,362 |
| 2017-09-04 | $0.05939 | $0.05943 | $0.04666 | $0.05317 | $182,293 | $11,165,952 |
| 2017-09-05 | $0.05352 | $0.05860 | $0.04800 | $0.05743 | $136,693 | $12,060,195 |
| 2017-09-06 | $0.05732 | $0.06154 | $0.05647 | $0.05931 | $80,720.40 | $12,454,911 |
| 2017-09-07 | $0.05898 | $0.05922 | $0.05474 | $0.05806 | $132,714 | $12,193,251 |
| 2017-09-08 | $0.05778 | $0.06865 | $0.05684 | $0.05726 | $395,720 | $12,024,285 |
| 2017-09-09 | $0.05789 | $0.05910 | $0.05432 | $0.05910 | $93,895.50 | $12,410,181 |
| 2017-09-10 | $0.05762 | $0.05831 | $0.05176 | $0.05518 | $65,642.80 | $11,588,157 |
| 2017-09-11 | $0.05542 | $0.05690 | $0.05217 | $0.05312 | $80,544.80 | $11,155,473 |
| 2017-09-12 | $0.05262 | $0.05556 | $0.05100 | $0.05196 | $106,400 | $10,911,096 |
| 2017-09-13 | $0.05119 | $0.05195 | $0.04323 | $0.04788 | $118,312 | $10,054,905 |
| 2017-09-14 | $0.04792 | $0.04886 | $0.03833 | $0.03833 | $101,233 | $8,049,006 |
| 2017-09-15 | $0.03871 | $0.04726 | $0.03453 | $0.04525 | $110,812 | $9,502,920 |
| 2017-09-16 | $0.04508 | $0.04650 | $0.04229 | $0.04511 | $57,579.90 | $9,473,961 |
| 2017-09-17 | $0.04618 | $0.05987 | $0.04462 | $0.05837 | $630,844 | $12,256,713 |
| 2017-09-18 | $0.05804 | $0.06167 | $0.05257 | $0.05834 | $312,741 | $12,251,337 |
| 2017-09-19 | $0.05660 | $0.06138 | $0.05036 | $0.05180 | $163,369 | $10,877,160 |
| 2017-09-20 | $0.05081 | $0.05396 | $0.04731 | $0.05086 | $370,720 | $10,680,831 |
| 2017-09-21 | $0.05009 | $0.05147 | $0.04100 | $0.04165 | $246,505 | $8,746,500 |
| 2017-09-22 | $0.04154 | $0.04662 | $0.04150 | $0.04432 | $87,976.20 | $9,307,515 |
| 2017-09-23 | $0.04415 | $0.04745 | $0.04324 | $0.04666 | $113,092 | $9,797,718 |
| 2017-09-24 | $0.04651 | $0.04694 | $0.04322 | $0.04444 | $70,873.10 | $9,332,631 |
| 2017-09-25 | $0.04444 | $0.04890 | $0.04444 | $0.04761 | $93,384.90 | $9,997,722 |
| 2017-09-26 | $0.04747 | $0.04953 | $0.04723 | $0.04740 | $90,994.90 | $9,953,937 |
| 2017-09-27 | $0.04725 | $0.06111 | $0.04725 | $0.05622 | $403,823 | $11,805,486 |
| 2017-09-28 | $0.05634 | $0.06106 | $0.05398 | $0.05642 | $546,670 | $11,847,759 |
| 2017-09-29 | $0.05644 | $0.05758 | $0.04920 | $0.05549 | $256,439 | $11,653,362 |
| 2017-09-30 | $0.05550 | $0.05788 | $0.05311 | $0.05359 | $205,771 | $11,252,976 |