RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.04904 | $0.05386 | $0.04648 | $0.04869 | $303,273 | $10,225,299 |
| 2018-08-02 | $0.04872 | $0.05006 | $0.04555 | $0.04849 | $148,402 | $10,182,858 |
| 2018-08-03 | $0.04848 | $0.05234 | $0.04490 | $0.04655 | $324,703 | $9,774,660 |
| 2018-08-04 | $0.04683 | $0.04823 | $0.04076 | $0.04428 | $115,665 | $9,297,897 |
| 2018-08-05 | $0.04430 | $0.04489 | $0.04170 | $0.04429 | $33,724.30 | $9,301,341 |
| 2018-08-06 | $0.04434 | $0.04691 | $0.04328 | $0.04499 | $58,654.40 | $9,448,530 |
| 2018-08-07 | $0.04498 | $0.04536 | $0.03998 | $0.03998 | $48,396.90 | $8,395,632 |
| 2018-08-08 | $0.03988 | $0.04776 | $0.03596 | $0.03648 | $134,396 | $7,660,485 |
| 2018-08-09 | $0.03656 | $0.03799 | $0.03457 | $0.03750 | $74,839.00 | $7,874,979 |
| 2018-08-10 | $0.03746 | $0.03805 | $0.03446 | $0.03510 | $35,123.30 | $7,371,168 |
| 2018-08-11 | $0.03507 | $0.03568 | $0.03248 | $0.03375 | $39,246.50 | $7,087,395 |
| 2018-08-12 | $0.03365 | $0.03886 | $0.03290 | $0.03577 | $71,090.40 | $7,510,755 |
| 2018-08-13 | $0.03606 | $0.03741 | $0.03291 | $0.03347 | $51,076.20 | $7,028,616 |
| 2018-08-14 | $0.03345 | $0.03345 | $0.02772 | $0.03092 | $55,534.90 | $6,492,318 |
| 2018-08-15 | $0.03241 | $0.03440 | $0.02991 | $0.03271 | $101,471 | $6,868,554 |
| 2018-08-16 | $0.03252 | $0.03304 | $0.03020 | $0.03077 | $20,888.40 | $6,461,931 |
| 2018-08-17 | $0.03124 | $0.03483 | $0.03084 | $0.03482 | $49,971.10 | $7,312,998 |
| 2018-08-18 | $0.03490 | $0.03568 | $0.03213 | $0.03252 | $23,489.30 | $6,828,654 |
| 2018-08-19 | $0.03253 | $0.03457 | $0.03152 | $0.03351 | $37,887.70 | $7,037,016 |
| 2018-08-20 | $0.03346 | $0.03434 | $0.03139 | $0.03144 | $31,503.30 | $6,602,127 |
| 2018-08-21 | $0.03139 | $0.03262 | $0.03093 | $0.03227 | $16,316.90 | $6,777,183 |
| 2018-08-22 | $0.03228 | $0.03581 | $0.03190 | $0.03246 | $45,285.40 | $6,815,844 |
| 2018-08-23 | $0.03246 | $0.03361 | $0.03095 | $0.03298 | $35,339.30 | $6,925,674 |
| 2018-08-24 | $0.03301 | $0.03416 | $0.03232 | $0.03288 | $24,127.90 | $6,905,073 |
| 2018-08-25 | $0.03282 | $0.03368 | $0.03156 | $0.03316 | $23,848.40 | $6,963,726 |
| 2018-08-26 | $0.03323 | $0.03346 | $0.03189 | $0.03287 | $17,214.70 | $6,902,217 |
| 2018-08-27 | $0.03285 | $0.03449 | $0.03199 | $0.03449 | $31,264.20 | $7,241,913 |
| 2018-08-28 | $0.03442 | $0.03683 | $0.03441 | $0.03656 | $15,357.70 | $7,677,033 |
| 2018-08-29 | $0.03659 | $0.03690 | $0.03454 | $0.03541 | $19,513.40 | $7,435,827 |
| 2018-08-30 | $0.03543 | $0.03552 | $0.03111 | $0.03507 | $53,820.60 | $7,364,490 |
| 2018-08-31 | $0.03503 | $0.03646 | $0.03375 | $0.03639 | $31,582.70 | $7,641,270 |