RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.09863 | $0.09863 | $0.09121 | $0.09721 | $778,969 | $20,413,533 |
| 2018-05-02 | $0.09706 | $0.1035 | $0.09476 | $0.1005 | $1,257,360 | $21,100,380 |
| 2018-05-03 | $0.1016 | $0.1081 | $0.09921 | $0.1031 | $1,919,850 | $21,661,080 |
| 2018-05-04 | $0.1032 | $0.1065 | $0.09883 | $0.1034 | $870,952 | $21,705,180 |
| 2018-05-05 | $0.1033 | $0.1045 | $0.09946 | $0.1007 | $569,765 | $21,139,230 |
| 2018-05-06 | $0.1005 | $0.1016 | $0.09209 | $0.09490 | $651,755 | $19,929,021 |
| 2018-05-07 | $0.09497 | $0.09529 | $0.08756 | $0.09081 | $399,966 | $19,070,898 |
| 2018-05-08 | $0.09184 | $0.09575 | $0.08713 | $0.09030 | $340,859 | $18,963,063 |
| 2018-05-09 | $0.09006 | $0.09185 | $0.08494 | $0.09008 | $302,291 | $18,916,947 |
| 2018-05-10 | $0.09006 | $0.09072 | $0.08222 | $0.08222 | $446,032 | $17,265,864 |
| 2018-05-11 | $0.08215 | $0.08215 | $0.06593 | $0.06996 | $928,722 | $14,690,970 |
| 2018-05-12 | $0.06975 | $0.07728 | $0.06559 | $0.07145 | $624,777 | $15,004,395 |
| 2018-05-13 | $0.07099 | $0.07860 | $0.06863 | $0.07846 | $368,539 | $16,476,180 |
| 2018-05-14 | $0.07682 | $0.07896 | $0.07002 | $0.07671 | $319,620 | $16,109,436 |
| 2018-05-15 | $0.07778 | $0.08037 | $0.07411 | $0.07768 | $459,929 | $16,313,556 |
| 2018-05-16 | $0.07755 | $0.07755 | $0.06701 | $0.07300 | $438,242 | $15,329,202 |
| 2018-05-17 | $0.07362 | $0.07688 | $0.06697 | $0.06770 | $250,587 | $14,217,819 |
| 2018-05-18 | $0.06848 | $0.07070 | $0.06533 | $0.06997 | $144,790 | $14,694,162 |
| 2018-05-19 | $0.06996 | $0.07278 | $0.06841 | $0.07129 | $94,662.20 | $14,970,648 |
| 2018-05-20 | $0.07091 | $0.08116 | $0.06950 | $0.07505 | $198,146 | $15,760,899 |
| 2018-05-21 | $0.07514 | $0.07519 | $0.06930 | $0.07109 | $158,205 | $14,929,362 |
| 2018-05-22 | $0.07099 | $0.07332 | $0.06476 | $0.06676 | $121,298 | $14,018,907 |
| 2018-05-23 | $0.06669 | $0.09838 | $0.05851 | $0.05892 | $145,383 | $12,372,444 |
| 2018-05-24 | $0.05877 | $0.06263 | $0.05701 | $0.06231 | $147,524 | $13,085,541 |
| 2018-05-25 | $0.06039 | $0.06955 | $0.06039 | $0.06416 | $1,478,770 | $13,472,928 |
| 2018-05-26 | $0.06467 | $0.06467 | $0.06023 | $0.06158 | $159,935 | $12,931,695 |
| 2018-05-27 | $0.06161 | $0.06242 | $0.05891 | $0.06012 | $82,290.50 | $12,625,893 |
| 2018-05-28 | $0.06093 | $0.06094 | $0.05456 | $0.05926 | $208,670 | $12,445,188 |
| 2018-05-29 | $0.05948 | $0.06361 | $0.05591 | $0.06136 | $291,499 | $12,885,075 |
| 2018-05-30 | $0.06140 | $0.06351 | $0.05852 | $0.05947 | $173,342 | $12,488,007 |
| 2018-05-31 | $0.05935 | $0.06622 | $0.05935 | $0.06333 | $305,491 | $13,298,964 |