RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.06532 | $0.06803 | $0.05595 | $0.06034 | $363,068 | $12,671,841 |
| 2018-04-02 | $0.06387 | $0.07477 | $0.06066 | $0.06800 | $2,242,100 | $14,279,286 |
| 2018-04-03 | $0.06896 | $0.07678 | $0.06666 | $0.07393 | $1,145,320 | $15,524,628 |
| 2018-04-04 | $0.07364 | $0.07502 | $0.06063 | $0.06236 | $521,690 | $13,094,655 |
| 2018-04-05 | $0.06179 | $0.06305 | $0.05629 | $0.05818 | $610,611 | $12,217,128 |
| 2018-04-06 | $0.05915 | $0.06106 | $0.05272 | $0.05554 | $611,284 | $11,663,043 |
| 2018-04-07 | $0.05584 | $0.06367 | $0.05370 | $0.06027 | $538,833 | $12,657,393 |
| 2018-04-08 | $0.06015 | $0.06624 | $0.06011 | $0.06396 | $1,677,240 | $13,431,012 |
| 2018-04-09 | $0.06462 | $0.07651 | $0.06081 | $0.06596 | $2,839,680 | $13,851,831 |
| 2018-04-10 | $0.06602 | $0.07079 | $0.06369 | $0.06928 | $1,614,650 | $14,549,220 |
| 2018-04-11 | $0.06872 | $0.07468 | $0.06524 | $0.07203 | $1,366,920 | $15,125,817 |
| 2018-04-12 | $0.07245 | $0.07838 | $0.06749 | $0.07838 | $963,326 | $16,459,926 |
| 2018-04-13 | $0.07903 | $0.1145 | $0.07464 | $0.07701 | $998,264 | $16,171,869 |
| 2018-04-14 | $0.07687 | $0.1053 | $0.07621 | $0.1008 | $11,318,400 | $21,171,360 |
| 2018-04-15 | $0.09832 | $0.1083 | $0.09536 | $0.1039 | $4,304,550 | $21,813,120 |
| 2018-04-16 | $0.1041 | $0.1041 | $0.09142 | $0.09731 | $2,041,980 | $20,434,890 |
| 2018-04-17 | $0.09622 | $0.09712 | $0.09125 | $0.09181 | $1,667,710 | $19,279,869 |
| 2018-04-18 | $0.09144 | $0.09903 | $0.09108 | $0.09751 | $2,100,580 | $20,476,050 |
| 2018-04-19 | $0.09780 | $0.1067 | $0.09550 | $0.1058 | $2,287,640 | $22,218,420 |
| 2018-04-20 | $0.1049 | $0.1088 | $0.1001 | $0.1056 | $1,758,840 | $22,178,940 |
| 2018-04-21 | $0.1060 | $0.1060 | $0.09112 | $0.1046 | $1,514,460 | $21,969,360 |
| 2018-04-22 | $0.1035 | $0.1099 | $0.09906 | $0.1065 | $1,173,360 | $22,374,030 |
| 2018-04-23 | $0.1073 | $0.1189 | $0.1042 | $0.1110 | $4,740,750 | $23,312,940 |
| 2018-04-24 | $0.1106 | $0.1124 | $0.1065 | $0.1092 | $2,008,010 | $22,922,970 |
| 2018-04-25 | $0.1096 | $0.1163 | $0.08702 | $0.09017 | $1,812,950 | $18,936,603 |
| 2018-04-26 | $0.09024 | $0.1017 | $0.08574 | $0.09980 | $1,655,050 | $20,957,223 |
| 2018-04-27 | $0.09993 | $0.1054 | $0.09482 | $0.09482 | $1,019,980 | $19,912,221 |
| 2018-04-28 | $0.09459 | $0.1075 | $0.09434 | $0.1011 | $1,070,320 | $21,221,340 |
| 2018-04-29 | $0.1013 | $0.1048 | $0.09368 | $0.09996 | $1,561,030 | $20,991,516 |
| 2018-04-30 | $0.1003 | $0.1054 | $0.09530 | $0.09850 | $1,126,570 | $20,684,496 |