RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.5805 | $0.6468 | $0.5584 | $0.6042 | $19,145,700 | $126,886,620 |
| 2018-01-02 | $0.6190 | $0.6743 | $0.5674 | $0.6132 | $22,454,300 | $128,767,800 |
| 2018-01-03 | $0.6205 | $0.6378 | $0.5393 | $0.6020 | $21,343,100 | $126,424,620 |
| 2018-01-04 | $0.6105 | $0.7419 | $0.5452 | $0.5713 | $44,073,300 | $119,964,600 |
| 2018-01-05 | $0.5912 | $0.6530 | $0.4685 | $0.5081 | $18,635,400 | $106,703,100 |
| 2018-01-06 | $0.4928 | $0.5733 | $0.4429 | $0.5394 | $12,771,600 | $113,274,630 |
| 2018-01-07 | $0.5391 | $0.6056 | $0.5144 | $0.5757 | $13,019,300 | $120,896,790 |
| 2018-01-08 | $0.5659 | $0.6220 | $0.4648 | $0.5818 | $19,900,300 | $122,170,440 |
| 2018-01-09 | $0.5844 | $0.5916 | $0.5353 | $0.5450 | $9,199,550 | $114,455,040 |
| 2018-01-10 | $0.5456 | $0.5695 | $0.4533 | $0.5111 | $8,637,910 | $107,333,520 |
| 2018-01-11 | $0.5107 | $0.5435 | $0.3359 | $0.5435 | $12,264,100 | $114,133,950 |
| 2018-01-12 | $0.5140 | $0.5963 | $0.4774 | $0.5566 | $13,811,700 | $116,890,410 |
| 2018-01-13 | $0.5532 | $0.5758 | $0.5284 | $0.5432 | $6,844,020 | $114,068,430 |
| 2018-01-14 | $0.5407 | $0.7073 | $0.4948 | $0.6075 | $40,254,700 | $127,581,510 |
| 2018-01-15 | $0.5865 | $0.6206 | $0.5181 | $0.5181 | $29,351,600 | $108,811,290 |
| 2018-01-16 | $0.5158 | $0.5158 | $0.2633 | $0.3247 | $18,213,800 | $68,182,590 |
| 2018-01-17 | $0.3233 | $0.3510 | $0.2318 | $0.3244 | $11,458,300 | $68,120,430 |
| 2018-01-18 | $0.3255 | $0.3891 | $0.3139 | $0.3496 | $11,062,400 | $73,405,500 |
| 2018-01-19 | $0.3480 | $0.3839 | $0.3280 | $0.3448 | $6,435,790 | $72,413,460 |
| 2018-01-20 | $0.3507 | $0.4332 | $0.3445 | $0.3723 | $16,400,400 | $78,179,850 |
| 2018-01-21 | $0.3721 | $0.4546 | $0.3300 | $0.3465 | $28,843,800 | $72,768,990 |
| 2018-01-22 | $0.3484 | $0.3663 | $0.2872 | $0.3182 | $7,580,560 | $66,827,880 |
| 2018-01-23 | $0.3142 | $0.3263 | $0.2729 | $0.3106 | $4,488,930 | $65,219,700 |
| 2018-01-24 | $0.3093 | $0.3255 | $0.2956 | $0.3025 | $4,564,220 | $63,514,500 |
| 2018-01-25 | $0.3085 | $0.3147 | $0.2800 | $0.2940 | $4,680,640 | $61,740,210 |
| 2018-01-26 | $0.2872 | $0.3392 | $0.2645 | $0.3036 | $12,639,100 | $63,746,340 |
| 2018-01-27 | $0.3005 | $0.3547 | $0.2878 | $0.3261 | $8,376,500 | $68,474,700 |
| 2018-01-28 | $0.3221 | $0.3710 | $0.3168 | $0.3555 | $19,334,200 | $74,658,360 |
| 2018-01-29 | $0.3584 | $0.4165 | $0.3473 | $0.3787 | $33,235,700 | $79,524,690 |
| 2018-01-30 | $0.4012 | $0.4012 | $0.2760 | $0.2790 | $11,754,600 | $58,588,740 |
| 2018-01-31 | $0.2957 | $0.3018 | $0.2601 | $0.2876 | $6,211,300 | $60,395,580 |