RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.05373 | $0.05435 | $0.04972 | $0.05037 | $226,963 | $10,577,868 |
| 2017-10-02 | $0.05035 | $0.05344 | $0.04929 | $0.05035 | $88,238.50 | $10,573,752 |
| 2017-10-03 | $0.05035 | $0.05156 | $0.04584 | $0.04938 | $116,922 | $10,369,695 |
| 2017-10-04 | $0.04896 | $0.04908 | $0.04007 | $0.04233 | $170,254 | $8,888,901 |
| 2017-10-05 | $0.04237 | $0.04322 | $0.03740 | $0.04112 | $267,477 | $8,634,171 |
| 2017-10-06 | $0.04112 | $0.04294 | $0.04042 | $0.04099 | $135,222 | $8,607,060 |
| 2017-10-07 | $0.04110 | $0.04131 | $0.03841 | $0.04025 | $67,237.80 | $8,452,164 |
| 2017-10-08 | $0.03997 | $0.04116 | $0.03304 | $0.03378 | $113,334 | $7,094,367 |
| 2017-10-09 | $0.03375 | $0.03796 | $0.03305 | $0.03482 | $109,892 | $7,312,725 |
| 2017-10-10 | $0.03472 | $0.03581 | $0.03371 | $0.03431 | $77,943.40 | $7,205,520 |
| 2017-10-11 | $0.03427 | $0.04367 | $0.03419 | $0.04104 | $201,665 | $8,618,064 |
| 2017-10-12 | $0.04132 | $0.04164 | $0.03649 | $0.03998 | $125,502 | $8,394,834 |
| 2017-10-13 | $0.03874 | $0.04177 | $0.03495 | $0.03641 | $89,268.10 | $7,646,457 |
| 2017-10-14 | $0.03642 | $0.03800 | $0.03498 | $0.03498 | $80,854.20 | $7,346,619 |
| 2017-10-15 | $0.03548 | $0.03898 | $0.03197 | $0.03481 | $96,132.10 | $7,310,541 |
| 2017-10-16 | $0.03483 | $0.03550 | $0.02440 | $0.03301 | $107,465 | $6,932,646 |
| 2017-10-17 | $0.03278 | $0.03943 | $0.03115 | $0.03440 | $203,129 | $7,224,357 |
| 2017-10-18 | $0.03441 | $0.03679 | $0.03241 | $0.03667 | $46,279.90 | $7,700,490 |
| 2017-10-19 | $0.03700 | $0.03794 | $0.03286 | $0.03286 | $65,815.80 | $6,900,978 |
| 2017-10-20 | $0.03304 | $0.03904 | $0.03302 | $0.03359 | $139,383 | $7,053,858 |
| 2017-10-21 | $0.03356 | $0.03529 | $0.03077 | $0.03329 | $69,653.10 | $6,991,593 |
| 2017-10-22 | $0.03413 | $0.03433 | $0.03116 | $0.03247 | $53,000.30 | $6,819,561 |
| 2017-10-23 | $0.03246 | $0.03265 | $0.02892 | $0.03055 | $53,730.60 | $6,415,773 |
| 2017-10-24 | $0.02979 | $0.03539 | $0.02774 | $0.03179 | $128,242 | $6,675,312 |
| 2017-10-25 | $0.03175 | $0.03847 | $0.03097 | $0.03545 | $167,209 | $7,443,870 |
| 2017-10-26 | $0.03540 | $0.03551 | $0.03118 | $0.03211 | $64,300.00 | $6,742,134 |
| 2017-10-27 | $0.03213 | $0.03345 | $0.03078 | $0.03317 | $45,629.30 | $6,964,650 |
| 2017-10-28 | $0.03317 | $0.03513 | $0.03201 | $0.03307 | $52,827.30 | $6,945,708 |
| 2017-10-29 | $0.03295 | $0.03752 | $0.03285 | $0.03512 | $119,932 | $7,375,599 |
| 2017-10-30 | $0.03492 | $0.06363 | $0.03423 | $0.05354 | $3,817,050 | $11,244,366 |
| 2017-10-31 | $0.05870 | $0.05975 | $0.03997 | $0.04244 | $2,506,370 | $8,911,959 |