RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03635 | $0.04044 | $0.03261 | $0.03964 | $87,738.00 | $8,323,665 |
| 2018-09-02 | $0.03960 | $0.04024 | $0.03773 | $0.03898 | $53,138.30 | $8,186,766 |
| 2018-09-03 | $0.03897 | $0.03925 | $0.03644 | $0.03831 | $39,254.70 | $8,045,247 |
| 2018-09-04 | $0.03831 | $0.04205 | $0.03783 | $0.03954 | $38,890.90 | $8,304,261 |
| 2018-09-05 | $0.03950 | $0.04099 | $0.03465 | $0.03465 | $64,144.10 | $7,276,269 |
| 2018-09-06 | $0.03518 | $0.03643 | $0.03063 | $0.03299 | $93,446.40 | $6,928,572 |
| 2018-09-07 | $0.03309 | $0.03309 | $0.03126 | $0.03242 | $50,131.40 | $6,807,885 |
| 2018-09-08 | $0.03246 | $0.03576 | $0.03184 | $0.03247 | $75,474.40 | $6,819,225 |
| 2018-09-09 | $0.03246 | $0.03370 | $0.03009 | $0.03229 | $17,412.30 | $6,781,278 |
| 2018-09-10 | $0.03227 | $0.03285 | $0.03095 | $0.03150 | $18,159.70 | $6,615,966 |
| 2018-09-11 | $0.03156 | $0.03214 | $0.03004 | $0.03204 | $22,855.80 | $6,727,749 |
| 2018-09-12 | $0.03204 | $0.03210 | $0.02612 | $0.02940 | $81,429.80 | $6,173,958 |
| 2018-09-13 | $0.02942 | $0.03281 | $0.02942 | $0.03177 | $67,350.50 | $6,672,036 |
| 2018-09-14 | $0.03172 | $0.03358 | $0.03161 | $0.03321 | $29,386.90 | $6,973,596 |
| 2018-09-15 | $0.03316 | $0.03384 | $0.03226 | $0.03370 | $13,914.20 | $7,077,273 |
| 2018-09-16 | $0.03380 | $0.03449 | $0.03237 | $0.03381 | $34,621.20 | $7,100,205 |
| 2018-09-17 | $0.03389 | $0.04481 | $0.03237 | $0.03237 | $454,069 | $6,798,435 |
| 2018-09-18 | $0.03287 | $0.03960 | $0.03236 | $0.03549 | $438,451 | $7,452,900 |
| 2018-09-19 | $0.03551 | $0.03824 | $0.03445 | $0.03526 | $119,263 | $7,403,592 |
| 2018-09-20 | $0.03527 | $0.03951 | $0.03513 | $0.03678 | $110,745 | $7,722,876 |
| 2018-09-21 | $0.03679 | $0.03752 | $0.03472 | $0.03666 | $168,926 | $7,698,285 |
| 2018-09-22 | $0.03669 | $0.03695 | $0.03490 | $0.03672 | $29,360.70 | $7,710,276 |
| 2018-09-23 | $0.03673 | $0.03917 | $0.03533 | $0.03753 | $47,906.10 | $7,880,859 |
| 2018-09-24 | $0.03753 | $0.03826 | $0.03510 | $0.03567 | $18,937.10 | $7,490,931 |
| 2018-09-25 | $0.03563 | $0.03586 | $0.03355 | $0.03426 | $34,220.80 | $7,195,272 |
| 2018-09-26 | $0.03442 | $0.03826 | $0.03356 | $0.03481 | $29,779.80 | $7,309,995 |
| 2018-09-27 | $0.03485 | $0.03912 | $0.03439 | $0.03605 | $8,441.04 | $7,570,857 |
| 2018-09-28 | $0.03603 | $0.03719 | $0.03501 | $0.03595 | $18,830.00 | $7,548,954 |
| 2018-09-29 | $0.03593 | $0.03598 | $0.03343 | $0.03477 | $15,987.20 | $7,301,511 |
| 2018-09-30 | $0.03475 | $0.03702 | $0.03453 | $0.03628 | $14,317.00 | $7,619,031 |