RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03030 | $0.03118 | $0.03011 | $0.03106 | $39,414.40 | $6,521,991 |
| 2018-11-02 | $0.03106 | $0.03138 | $0.03036 | $0.03038 | $28,149.90 | $6,380,703 |
| 2018-11-03 | $0.03048 | $0.03155 | $0.03021 | $0.03083 | $41,364.00 | $6,475,035 |
| 2018-11-04 | $0.03083 | $0.03102 | $0.02979 | $0.03084 | $21,113.30 | $6,475,854 |
| 2018-11-05 | $0.03084 | $0.03107 | $0.02935 | $0.02971 | $67,676.00 | $6,238,911 |
| 2018-11-06 | $0.02985 | $0.03130 | $0.02780 | $0.03072 | $75,718.30 | $6,447,819 |
| 2018-11-07 | $0.03071 | $0.03268 | $0.02993 | $0.03261 | $149,326 | $6,848,646 |
| 2018-11-08 | $0.03195 | $0.03298 | $0.03006 | $0.03055 | $51,377.10 | $6,416,487 |
| 2018-11-09 | $0.03056 | $0.03074 | $0.02888 | $0.03000 | $32,206.70 | $6,300,231 |
| 2018-11-10 | $0.03000 | $0.03094 | $0.02914 | $0.03006 | $45,985.40 | $6,313,524 |
| 2018-11-11 | $0.03056 | $0.03156 | $0.02898 | $0.02991 | $51,526.90 | $6,281,919 |
| 2018-11-12 | $0.03010 | $0.03022 | $0.02884 | $0.02918 | $14,598.30 | $6,126,834 |
| 2018-11-13 | $0.02905 | $0.03031 | $0.02856 | $0.02938 | $19,022.10 | $6,170,745 |
| 2018-11-14 | $0.02930 | $0.03018 | $0.02337 | $0.02483 | $134,180 | $5,214,951 |
| 2018-11-15 | $0.02496 | $0.02587 | $0.02270 | $0.02418 | $44,601.30 | $5,078,178 |
| 2018-11-16 | $0.02418 | $0.02572 | $0.02373 | $0.02442 | $14,848.50 | $5,129,103 |
| 2018-11-17 | $0.02447 | $0.02591 | $0.02369 | $0.02571 | $34,768.90 | $5,398,680 |
| 2018-11-18 | $0.02579 | $0.02625 | $0.02533 | $0.02560 | $8,680.79 | $5,376,714 |
| 2018-11-19 | $0.02561 | $0.02585 | $0.01941 | $0.01958 | $113,650 | $4,112,283 |
| 2018-11-20 | $0.01979 | $0.02572 | $0.01590 | $0.01749 | $177,337 | $3,672,522 |
| 2018-11-21 | $0.01763 | $0.02157 | $0.01617 | $0.01872 | $175,843 | $3,930,381 |
| 2018-11-22 | $0.01865 | $0.01913 | $0.01721 | $0.01721 | $34,182.60 | $3,614,940 |
| 2018-11-23 | $0.01713 | $0.01911 | $0.01621 | $0.01815 | $131,241 | $3,811,059 |
| 2018-11-24 | $0.01813 | $0.01858 | $0.01525 | $0.01593 | $7,503.04 | $3,346,098 |
| 2018-11-25 | $0.01594 | $0.01905 | $0.01468 | $0.01799 | $66,388.30 | $3,778,908 |
| 2018-11-26 | $0.01771 | $0.01846 | $0.01589 | $0.01669 | $49,107.50 | $3,504,711 |
| 2018-11-27 | $0.01668 | $0.01758 | $0.01598 | $0.01756 | $22,094.80 | $3,687,243 |
| 2018-11-28 | $0.01765 | $0.02018 | $0.01678 | $0.01979 | $53,618.00 | $4,156,257 |
| 2018-11-29 | $0.01987 | $0.02031 | $0.01828 | $0.01998 | $63,791.21 | $4,194,866 |
| 2018-11-30 | $0.02002 | $0.02011 | $0.01685 | $0.01797 | $38,921.68 | $3,773,846 |