RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01802 | $0.01990 | $0.01737 | $0.01953 | $5,602.78 | $4,101,803 |
| 2018-12-02 | $0.01952 | $0.02013 | $0.01870 | $0.01970 | $14,031.55 | $4,137,619 |
| 2018-12-03 | $0.01981 | $0.01981 | $0.01730 | $0.01765 | $13,686.29 | $3,706,166 |
| 2018-12-04 | $0.01759 | $0.01863 | $0.01649 | $0.01757 | $25,985.51 | $3,689,640 |
| 2018-12-05 | $0.01745 | $0.01931 | $0.01695 | $0.01695 | $81,075.43 | $3,558,656 |
| 2018-12-06 | $0.01686 | $0.01793 | $0.01512 | $0.01512 | $87,593.69 | $3,175,516 |
| 2018-12-07 | $0.01510 | $0.02195 | $0.01446 | $0.01735 | $963,317 | $3,644,079 |
| 2018-12-08 | $0.01734 | $0.01891 | $0.01576 | $0.01667 | $143,040 | $3,500,246 |
| 2018-12-09 | $0.01667 | $0.01679 | $0.01561 | $0.01644 | $36,964.82 | $3,451,721 |
| 2018-12-10 | $0.01646 | $0.01650 | $0.01484 | $0.01566 | $60,562.27 | $3,288,119 |
| 2018-12-11 | $0.01597 | $0.01609 | $0.01426 | $0.01503 | $43,713.57 | $3,155,698 |
| 2018-12-12 | $0.01501 | $0.01597 | $0.01481 | $0.01568 | $31,318.66 | $3,293,649 |
| 2018-12-13 | $0.01569 | $0.01570 | $0.01373 | $0.01450 | $33,480.19 | $3,044,152 |
| 2018-12-14 | $0.01454 | $0.01463 | $0.01380 | $0.01421 | $19,556.06 | $2,984,973 |
| 2018-12-15 | $0.01422 | $0.01445 | $0.01381 | $0.01411 | $21,067.37 | $2,963,921 |
| 2018-12-16 | $0.01411 | $0.01465 | $0.01411 | $0.01417 | $11,338.84 | $2,975,992 |
| 2018-12-17 | $0.01420 | $0.01578 | $0.01420 | $0.01553 | $19,048.42 | $3,262,348 |
| 2018-12-18 | $0.01554 | $0.01636 | $0.01483 | $0.01604 | $30,372.71 | $3,367,593 |
| 2018-12-19 | $0.01609 | $0.01740 | $0.01541 | $0.01587 | $39,917.45 | $3,332,411 |
| 2018-12-20 | $0.01583 | $0.01806 | $0.01579 | $0.01736 | $25,881.75 | $3,645,296 |
| 2018-12-21 | $0.01730 | $0.01802 | $0.01524 | $0.01542 | $29,191.91 | $3,239,134 |
| 2018-12-22 | $0.01540 | $0.01620 | $0.01485 | $0.01618 | $16,735.64 | $3,396,852 |
| 2018-12-23 | $0.01621 | $0.01676 | $0.01549 | $0.01599 | $10,179.76 | $3,358,641 |
| 2018-12-24 | $0.01600 | $0.01820 | $0.01600 | $0.01770 | $50,995.27 | $3,716,174 |
| 2018-12-25 | $0.01755 | $0.01765 | $0.01494 | $0.01680 | $26,364.06 | $3,528,878 |
| 2018-12-26 | $0.01680 | $0.01711 | $0.01485 | $0.01655 | $50,718.61 | $3,476,494 |
| 2018-12-27 | $0.01658 | $0.01658 | $0.01438 | $0.01487 | $19,914.87 | $3,122,063 |
| 2018-12-28 | $0.01488 | $0.01669 | $0.01451 | $0.01618 | $12,980.38 | $3,397,958 |
| 2018-12-29 | $0.01620 | $0.01793 | $0.01606 | $0.01651 | $51,712.43 | $3,466,299 |
| 2018-12-30 | $0.01650 | $0.01669 | $0.01578 | $0.01620 | $16,514.61 | $3,402,497 |
| 2018-12-31 | $0.01622 | $0.01622 | $0.01514 | $0.01570 | $28,678.92 | $3,297,638 |