RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.04235 | $0.04347 | $0.03658 | $0.03722 | $462,805 | $7,816,032 |
| 2017-11-02 | $0.03707 | $0.04038 | $0.03164 | $0.03476 | $266,532 | $7,300,524 |
| 2017-11-03 | $0.03540 | $0.04043 | $0.03381 | $0.03480 | $168,042 | $7,308,651 |
| 2017-11-04 | $0.03449 | $0.03811 | $0.03380 | $0.03677 | $154,424 | $7,722,414 |
| 2017-11-05 | $0.03647 | $0.03946 | $0.03607 | $0.03725 | $168,566 | $7,823,403 |
| 2017-11-06 | $0.03734 | $0.05046 | $0.03665 | $0.04041 | $880,145 | $8,485,239 |
| 2017-11-07 | $0.04056 | $0.04177 | $0.03748 | $0.03935 | $186,342 | $8,264,025 |
| 2017-11-08 | $0.03922 | $0.04349 | $0.03722 | $0.03957 | $241,478 | $8,309,658 |
| 2017-11-09 | $0.03977 | $0.04180 | $0.03866 | $0.04180 | $211,433 | $8,778,063 |
| 2017-11-10 | $0.04172 | $0.05173 | $0.04105 | $0.04120 | $982,098 | $8,651,580 |
| 2017-11-11 | $0.04110 | $0.04320 | $0.03722 | $0.03888 | $253,610 | $8,165,136 |
| 2017-11-12 | $0.03874 | $0.03877 | $0.03063 | $0.03601 | $203,685 | $7,561,869 |
| 2017-11-13 | $0.03573 | $0.04111 | $0.03518 | $0.03961 | $129,650 | $8,318,961 |
| 2017-11-14 | $0.03971 | $0.04232 | $0.03915 | $0.04075 | $152,925 | $8,558,487 |
| 2017-11-15 | $0.04070 | $0.04411 | $0.04049 | $0.04309 | $145,351 | $9,047,997 |
| 2017-11-16 | $0.04397 | $0.04580 | $0.03943 | $0.03986 | $284,834 | $8,370,537 |
| 2017-11-17 | $0.03980 | $0.04234 | $0.03882 | $0.04018 | $137,578 | $8,437,107 |
| 2017-11-18 | $0.04007 | $0.04258 | $0.03772 | $0.04250 | $119,300 | $8,925,084 |
| 2017-11-19 | $0.04209 | $0.04762 | $0.04008 | $0.04136 | $247,114 | $8,685,894 |
| 2017-11-20 | $0.04169 | $0.04379 | $0.04052 | $0.04188 | $106,879 | $8,795,430 |
| 2017-11-21 | $0.04195 | $0.04214 | $0.03758 | $0.03837 | $303,392 | $8,058,057 |
| 2017-11-22 | $0.03853 | $0.04335 | $0.03827 | $0.04202 | $475,603 | $8,823,297 |
| 2017-11-23 | $0.04130 | $0.04338 | $0.03977 | $0.04106 | $203,122 | $8,622,495 |
| 2017-11-24 | $0.04086 | $0.05022 | $0.04007 | $0.04738 | $1,386,660 | $9,948,855 |
| 2017-11-25 | $0.04778 | $0.04955 | $0.04405 | $0.04665 | $427,900 | $9,796,878 |
| 2017-11-26 | $0.04648 | $0.1134 | $0.04593 | $0.08623 | $22,568,700 | $18,109,014 |
| 2017-11-27 | $0.08723 | $0.1374 | $0.08723 | $0.1041 | $23,824,200 | $21,866,250 |
| 2017-11-28 | $0.1035 | $0.1045 | $0.07632 | $0.07811 | $6,402,840 | $16,403,058 |
| 2017-11-29 | $0.08878 | $0.09364 | $0.06471 | $0.06678 | $5,146,440 | $14,024,136 |
| 2017-11-30 | $0.06733 | $0.08890 | $0.06087 | $0.07055 | $2,749,100 | $14,815,689 |