RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2859 | $0.2894 | $0.1987 | $0.2217 | $4,486,520 | $46,553,850 |
| 2018-02-02 | $0.2180 | $0.2180 | $0.1380 | $0.1856 | $4,900,980 | $38,969,910 |
| 2018-02-03 | $0.1974 | $0.2123 | $0.1717 | $0.2021 | $5,360,240 | $42,446,880 |
| 2018-02-04 | $0.2023 | $0.2096 | $0.1535 | $0.1690 | $2,571,640 | $35,494,830 |
| 2018-02-05 | $0.1661 | $0.1664 | $0.1082 | $0.1185 | $1,853,280 | $24,887,940 |
| 2018-02-06 | $0.1198 | $0.1432 | $0.09273 | $0.1393 | $2,506,930 | $29,259,720 |
| 2018-02-07 | $0.1369 | $0.1700 | $0.1196 | $0.1332 | $3,842,690 | $27,975,780 |
| 2018-02-08 | $0.1328 | $0.1606 | $0.1328 | $0.1525 | $2,004,790 | $32,028,780 |
| 2018-02-09 | $0.1528 | $0.1794 | $0.1417 | $0.1710 | $2,793,360 | $35,916,930 |
| 2018-02-10 | $0.1706 | $0.1992 | $0.1499 | $0.1652 | $6,238,050 | $34,702,290 |
| 2018-02-11 | $0.1657 | $0.1657 | $0.1412 | $0.1477 | $1,351,550 | $31,014,900 |
| 2018-02-12 | $0.1486 | $0.1639 | $0.1471 | $0.1591 | $1,708,190 | $33,412,050 |
| 2018-02-13 | $0.1593 | $0.1677 | $0.1505 | $0.1536 | $1,423,080 | $32,252,430 |
| 2018-02-14 | $0.1528 | $0.1669 | $0.1492 | $0.1649 | $1,597,160 | $34,638,660 |
| 2018-02-15 | $0.1665 | $0.1879 | $0.1538 | $0.1657 | $2,710,000 | $34,799,730 |
| 2018-02-16 | $0.1650 | $0.1665 | $0.1553 | $0.1665 | $1,331,820 | $34,966,260 |
| 2018-02-17 | $0.1648 | $0.1793 | $0.1621 | $0.1781 | $2,218,770 | $37,404,150 |
| 2018-02-18 | $0.1786 | $0.2035 | $0.1602 | $0.1602 | $5,007,490 | $33,642,630 |
| 2018-02-19 | $0.1603 | $0.1719 | $0.1595 | $0.1671 | $1,712,020 | $35,085,750 |
| 2018-02-20 | $0.1670 | $0.1679 | $0.1356 | $0.1378 | $2,232,560 | $28,928,130 |
| 2018-02-21 | $0.1385 | $0.1445 | $0.1250 | $0.1325 | $1,802,290 | $27,831,930 |
| 2018-02-22 | $0.1318 | $0.1397 | $0.1187 | $0.1238 | $972,721 | $25,990,230 |
| 2018-02-23 | $0.1255 | $0.1368 | $0.1240 | $0.1322 | $3,449,830 | $27,753,600 |
| 2018-02-24 | $0.1303 | $0.1366 | $0.1187 | $0.1239 | $811,770 | $26,018,370 |
| 2018-02-25 | $0.1251 | $0.1287 | $0.1173 | $0.1245 | $986,549 | $26,147,100 |
| 2018-02-26 | $0.1247 | $0.1339 | $0.1191 | $0.1311 | $1,015,740 | $27,524,910 |
| 2018-02-27 | $0.1314 | $0.1457 | $0.1300 | $0.1370 | $2,628,330 | $28,773,780 |
| 2018-02-28 | $0.1376 | $0.1397 | $0.1225 | $0.1226 | $920,612 | $25,753,560 |