RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.06405 | $0.06582 | $0.06209 | $0.06509 | $104,564 | $13,669,845 |
| 2018-06-02 | $0.06531 | $0.06642 | $0.06331 | $0.06510 | $94,579.60 | $13,671,567 |
| 2018-06-03 | $0.06512 | $0.06526 | $0.06278 | $0.06301 | $85,664.10 | $13,232,079 |
| 2018-06-04 | $0.06372 | $0.06389 | $0.05939 | $0.06124 | $126,505 | $12,861,156 |
| 2018-06-05 | $0.06165 | $0.06326 | $0.05904 | $0.06167 | $89,573.40 | $12,949,986 |
| 2018-06-06 | $0.06145 | $0.06429 | $0.06009 | $0.06257 | $178,996 | $13,140,624 |
| 2018-06-07 | $0.06209 | $0.06401 | $0.06160 | $0.06230 | $79,197.60 | $13,083,357 |
| 2018-06-08 | $0.06221 | $0.06281 | $0.05917 | $0.06084 | $61,503.10 | $12,776,820 |
| 2018-06-09 | $0.06082 | $0.06162 | $0.05868 | $0.05868 | $36,487.30 | $12,323,073 |
| 2018-06-10 | $0.05911 | $0.05911 | $0.04830 | $0.04859 | $85,672.00 | $10,204,404 |
| 2018-06-11 | $0.04865 | $0.05872 | $0.04810 | $0.05615 | $276,397 | $11,791,332 |
| 2018-06-12 | $0.05529 | $0.05596 | $0.05044 | $0.05228 | $41,465.30 | $10,977,855 |
| 2018-06-13 | $0.05240 | $0.05278 | $0.04364 | $0.04606 | $88,793.60 | $9,672,558 |
| 2018-06-14 | $0.04604 | $0.04904 | $0.04553 | $0.04885 | $94,473.80 | $10,257,891 |
| 2018-06-15 | $0.04889 | $0.04986 | $0.04674 | $0.04699 | $46,545.50 | $9,867,186 |
| 2018-06-16 | $0.04682 | $0.04793 | $0.04483 | $0.04699 | $42,074.30 | $9,868,761 |
| 2018-06-17 | $0.04712 | $0.04750 | $0.04521 | $0.04679 | $39,739.20 | $9,825,354 |
| 2018-06-18 | $0.04663 | $0.05520 | $0.04629 | $0.05316 | $590,210 | $11,164,335 |
| 2018-06-19 | $0.05314 | $0.05631 | $0.04955 | $0.05135 | $223,858 | $10,782,471 |
| 2018-06-20 | $0.05160 | $0.05396 | $0.04707 | $0.05326 | $146,821 | $11,184,369 |
| 2018-06-21 | $0.05354 | $0.05794 | $0.05354 | $0.05519 | $193,455 | $11,590,614 |
| 2018-06-22 | $0.05606 | $0.06463 | $0.05431 | $0.05607 | $1,709,840 | $11,775,330 |
| 2018-06-23 | $0.05616 | $0.05725 | $0.05072 | $0.05205 | $229,914 | $10,929,618 |
| 2018-06-24 | $0.05204 | $0.06124 | $0.04518 | $0.04962 | $366,016 | $10,420,620 |
| 2018-06-25 | $0.04994 | $0.05692 | $0.04780 | $0.05349 | $211,519 | $11,233,887 |
| 2018-06-26 | $0.05367 | $0.05384 | $0.04867 | $0.04872 | $103,172 | $10,230,675 |
| 2018-06-27 | $0.05009 | $0.05084 | $0.04775 | $0.04966 | $59,851.20 | $10,428,747 |
| 2018-06-28 | $0.04968 | $0.05053 | $0.04378 | $0.04421 | $60,976.30 | $9,283,533 |
| 2018-06-29 | $0.04510 | $0.04931 | $0.04463 | $0.04709 | $147,864 | $9,889,572 |
| 2018-06-30 | $0.04712 | $0.04952 | $0.04681 | $0.04794 | $84,982.20 | $10,067,988 |