RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04739 | $0.04886 | $0.04589 | $0.04644 | $70,831.50 | $9,753,408 |
| 2018-07-02 | $0.04645 | $0.05156 | $0.04361 | $0.04905 | $369,848 | $10,300,689 |
| 2018-07-03 | $0.04844 | $0.05157 | $0.04711 | $0.04890 | $179,066 | $10,268,706 |
| 2018-07-04 | $0.04888 | $0.05436 | $0.04758 | $0.05212 | $138,603 | $10,944,801 |
| 2018-07-05 | $0.05223 | $0.06645 | $0.04842 | $0.04990 | $89,464.70 | $10,478,412 |
| 2018-07-06 | $0.04989 | $0.05347 | $0.04710 | $0.04888 | $268,707 | $10,265,010 |
| 2018-07-07 | $0.04880 | $0.05103 | $0.04480 | $0.04810 | $107,269 | $10,100,643 |
| 2018-07-08 | $0.04804 | $0.04913 | $0.04715 | $0.04776 | $59,592.20 | $10,030,083 |
| 2018-07-09 | $0.04762 | $0.04902 | $0.04586 | $0.04793 | $125,612 | $10,066,056 |
| 2018-07-10 | $0.04755 | $0.04957 | $0.04257 | $0.04393 | $86,788.60 | $9,224,796 |
| 2018-07-11 | $0.04393 | $0.04510 | $0.04101 | $0.04358 | $50,346.90 | $9,151,884 |
| 2018-07-12 | $0.04348 | $0.04380 | $0.04033 | $0.04280 | $36,171.80 | $8,988,630 |
| 2018-07-13 | $0.04284 | $0.04679 | $0.04130 | $0.04494 | $72,558.10 | $9,438,072 |
| 2018-07-14 | $0.04482 | $0.04576 | $0.04191 | $0.04236 | $46,542.80 | $8,895,873 |
| 2018-07-15 | $0.04235 | $0.04564 | $0.04161 | $0.04436 | $32,731.10 | $9,315,999 |
| 2018-07-16 | $0.04441 | $0.04844 | $0.04290 | $0.04788 | $89,505.60 | $10,055,661 |
| 2018-07-17 | $0.04780 | $0.05373 | $0.04595 | $0.05205 | $174,546 | $10,931,256 |
| 2018-07-18 | $0.05258 | $0.05592 | $0.05067 | $0.05288 | $243,613 | $11,105,094 |
| 2018-07-19 | $0.05286 | $0.05368 | $0.05057 | $0.05241 | $87,751.90 | $11,006,373 |
| 2018-07-20 | $0.05245 | $0.05319 | $0.04921 | $0.05164 | $101,155 | $10,844,736 |
| 2018-07-21 | $0.05155 | $0.05225 | $0.04915 | $0.05174 | $30,271.10 | $10,866,198 |
| 2018-07-22 | $0.05180 | $0.05288 | $0.04977 | $0.04996 | $36,917.90 | $10,491,432 |
| 2018-07-23 | $0.05021 | $0.05307 | $0.04776 | $0.05187 | $336,224 | $10,892,616 |
| 2018-07-24 | $0.05195 | $0.05485 | $0.04893 | $0.05337 | $267,485 | $11,208,372 |
| 2018-07-25 | $0.05239 | $0.05300 | $0.04882 | $0.05157 | $157,050 | $10,830,015 |
| 2018-07-26 | $0.05139 | $0.05320 | $0.04664 | $0.04820 | $183,170 | $10,121,118 |
| 2018-07-27 | $0.04817 | $0.05269 | $0.04599 | $0.05202 | $213,283 | $10,924,053 |
| 2018-07-28 | $0.05213 | $0.05416 | $0.04634 | $0.04858 | $104,944 | $10,201,779 |
| 2018-07-29 | $0.05373 | $0.05550 | $0.04779 | $0.05430 | $201,760 | $11,402,307 |
| 2018-07-30 | $0.05433 | $0.05632 | $0.05253 | $0.05570 | $193,048 | $11,696,685 |
| 2018-07-31 | $0.05559 | $0.05736 | $0.04785 | $0.04899 | $264,763 | $10,288,572 |