RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1228 | $0.1917 | $0.1203 | $0.1640 | $20,695,700 | $34,433,280 |
| 2018-03-02 | $0.1593 | $0.1823 | $0.1371 | $0.1687 | $14,098,900 | $35,427,420 |
| 2018-03-03 | $0.1674 | $0.2082 | $0.1612 | $0.1667 | $19,689,200 | $35,017,500 |
| 2018-03-04 | $0.1697 | $0.1697 | $0.1503 | $0.1637 | $2,910,920 | $34,377,420 |
| 2018-03-05 | $0.1622 | $0.1627 | $0.1515 | $0.1553 | $2,110,840 | $32,603,130 |
| 2018-03-06 | $0.1542 | $0.1542 | $0.1375 | $0.1390 | $1,439,660 | $29,195,880 |
| 2018-03-07 | $0.1399 | $0.1539 | $0.1255 | $0.1353 | $5,076,280 | $28,409,220 |
| 2018-03-08 | $0.1358 | $0.1730 | $0.1168 | $0.1258 | $1,348,810 | $26,411,700 |
| 2018-03-09 | $0.1241 | $0.1287 | $0.1014 | $0.1181 | $1,606,760 | $24,793,230 |
| 2018-03-10 | $0.1180 | $0.1272 | $0.1141 | $0.1166 | $989,880 | $24,481,170 |
| 2018-03-11 | $0.1153 | $0.1384 | $0.1093 | $0.1313 | $1,432,690 | $27,573,210 |
| 2018-03-12 | $0.1358 | $0.1396 | $0.1172 | $0.1226 | $1,540,830 | $25,746,840 |
| 2018-03-13 | $0.1229 | $0.1566 | $0.1119 | $0.1334 | $4,463,330 | $28,020,090 |
| 2018-03-14 | $0.1330 | $0.1577 | $0.1216 | $0.1285 | $6,372,470 | $26,981,010 |
| 2018-03-15 | $0.1279 | $0.1462 | $0.1098 | $0.1372 | $4,747,190 | $28,818,720 |
| 2018-03-16 | $0.1372 | $0.1411 | $0.1221 | $0.1229 | $3,125,650 | $25,803,120 |
| 2018-03-17 | $0.1245 | $0.1245 | $0.09688 | $0.09745 | $1,308,630 | $20,463,450 |
| 2018-03-18 | $0.09811 | $0.1015 | $0.07829 | $0.09622 | $1,738,820 | $20,205,402 |
| 2018-03-19 | $0.09865 | $0.1059 | $0.09401 | $0.1059 | $1,084,420 | $22,231,230 |
| 2018-03-20 | $0.1068 | $0.2040 | $0.09536 | $0.1052 | $1,363,000 | $22,087,380 |
| 2018-03-21 | $0.1063 | $0.1071 | $0.09998 | $0.1013 | $1,312,360 | $21,266,280 |
| 2018-03-22 | $0.1011 | $0.1196 | $0.09094 | $0.09839 | $1,127,380 | $20,661,774 |
| 2018-03-23 | $0.09852 | $0.1048 | $0.08040 | $0.08814 | $2,039,520 | $18,510,429 |
| 2018-03-24 | $0.08821 | $0.09384 | $0.08339 | $0.08614 | $1,101,320 | $18,089,043 |
| 2018-03-25 | $0.08620 | $0.09747 | $0.08401 | $0.08933 | $1,892,760 | $18,759,195 |
| 2018-03-26 | $0.08927 | $0.09571 | $0.08279 | $0.08738 | $1,209,910 | $18,350,325 |
| 2018-03-27 | $0.08725 | $0.1318 | $0.07580 | $0.07756 | $1,009,360 | $16,287,306 |
| 2018-03-28 | $0.07762 | $0.07961 | $0.07469 | $0.07621 | $706,110 | $16,003,827 |
| 2018-03-29 | $0.07731 | $0.08293 | $0.06260 | $0.06533 | $874,425 | $13,719,447 |
| 2018-03-30 | $0.06512 | $0.06543 | $0.05726 | $0.06131 | $451,303 | $12,874,869 |
| 2018-03-31 | $0.06148 | $0.06828 | $0.06148 | $0.06531 | $243,953 | $13,715,772 |