RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.03618 | $0.03749 | $0.03418 | $0.03578 | $44,334.70 | $7,514,787 |
| 2018-10-02 | $0.03569 | $0.03597 | $0.03427 | $0.03427 | $33,723.50 | $7,196,742 |
| 2018-10-03 | $0.03429 | $0.03627 | $0.03013 | $0.03278 | $141,300 | $6,883,044 |
| 2018-10-04 | $0.03281 | $0.03462 | $0.03272 | $0.03360 | $47,923.50 | $7,055,223 |
| 2018-10-05 | $0.03368 | $0.03474 | $0.03273 | $0.03422 | $38,410.50 | $7,186,326 |
| 2018-10-06 | $0.03430 | $0.03565 | $0.03288 | $0.03291 | $10,724.80 | $6,911,142 |
| 2018-10-07 | $0.03303 | $0.03426 | $0.03274 | $0.03328 | $12,713.60 | $6,988,527 |
| 2018-10-08 | $0.03343 | $0.03679 | $0.03213 | $0.03512 | $57,514.00 | $7,374,570 |
| 2018-10-09 | $0.03524 | $0.03542 | $0.03356 | $0.03448 | $21,489.40 | $7,241,430 |
| 2018-10-10 | $0.03435 | $0.03532 | $0.03323 | $0.03517 | $33,189.60 | $7,386,624 |
| 2018-10-11 | $0.03504 | $0.03504 | $0.03027 | $0.03044 | $182,570 | $6,393,051 |
| 2018-10-12 | $0.03040 | $0.03244 | $0.02888 | $0.03013 | $80,065.00 | $6,326,544 |
| 2018-10-13 | $0.02978 | $0.03094 | $0.02903 | $0.03040 | $22,621.70 | $6,384,315 |
| 2018-10-14 | $0.03041 | $0.03107 | $0.02930 | $0.03022 | $38,350.20 | $6,346,704 |
| 2018-10-15 | $0.03026 | $0.03404 | $0.02979 | $0.03221 | $126,773 | $6,763,281 |
| 2018-10-16 | $0.03218 | $0.03253 | $0.03134 | $0.03191 | $46,114.90 | $6,701,604 |
| 2018-10-17 | $0.03202 | $0.03257 | $0.03141 | $0.03221 | $23,413.00 | $6,764,268 |
| 2018-10-18 | $0.03234 | $0.03365 | $0.03080 | $0.03208 | $84,746.80 | $6,736,548 |
| 2018-10-19 | $0.03159 | $0.03223 | $0.03098 | $0.03188 | $36,047.40 | $6,695,682 |
| 2018-10-20 | $0.03189 | $0.03234 | $0.03065 | $0.03214 | $23,200.40 | $6,750,429 |
| 2018-10-21 | $0.03215 | $0.03295 | $0.03150 | $0.03214 | $6,744.02 | $6,749,463 |
| 2018-10-22 | $0.03212 | $0.03242 | $0.03027 | $0.03057 | $52,982.60 | $6,419,826 |
| 2018-10-23 | $0.03088 | $0.03192 | $0.03033 | $0.03191 | $69,885.00 | $6,700,953 |
| 2018-10-24 | $0.03177 | $0.03363 | $0.03060 | $0.03271 | $96,951.10 | $6,869,016 |
| 2018-10-25 | $0.03272 | $0.03471 | $0.03218 | $0.03385 | $170,929 | $7,109,067 |
| 2018-10-26 | $0.03427 | $0.03471 | $0.03227 | $0.03331 | $68,214.90 | $6,994,575 |
| 2018-10-27 | $0.03328 | $0.03428 | $0.03274 | $0.03360 | $123,935 | $7,056,630 |
| 2018-10-28 | $0.03378 | $0.03494 | $0.03219 | $0.03287 | $70,966.10 | $6,901,986 |
| 2018-10-29 | $0.03302 | $0.03353 | $0.03002 | $0.03050 | $108,803 | $6,404,433 |
| 2018-10-30 | $0.03082 | $0.03183 | $0.02991 | $0.03052 | $56,218.90 | $6,408,738 |
| 2018-10-31 | $0.03061 | $0.03129 | $0.02985 | $0.03030 | $38,581.90 | $6,362,748 |