RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01573 | $0.01579 | $0.01494 | $0.01576 | $20,174.45 | $3,309,478 |
| 2019-01-02 | $0.01580 | $0.01580 | $0.01367 | $0.01548 | $53,492.83 | $3,250,553 |
| 2019-01-03 | $0.01554 | $0.01710 | $0.01506 | $0.01527 | $44,873.01 | $3,207,256 |
| 2019-01-04 | $0.01529 | $0.01667 | $0.01517 | $0.01581 | $25,314.78 | $3,320,162 |
| 2019-01-05 | $0.01577 | $0.01689 | $0.01555 | $0.01588 | $29,092.27 | $3,335,622 |
| 2019-01-06 | $0.01588 | $0.01722 | $0.01577 | $0.01677 | $14,581.79 | $3,521,692 |
| 2019-01-07 | $0.01677 | $0.01711 | $0.01608 | $0.01685 | $32,079.22 | $3,538,332 |
| 2019-01-08 | $0.01687 | $0.01687 | $0.01562 | $0.01609 | $15,706.68 | $3,378,755 |
| 2019-01-09 | $0.01612 | $0.01648 | $0.01543 | $0.01589 | $40,990.86 | $3,336,162 |
| 2019-01-10 | $0.01590 | $0.01629 | $0.01328 | $0.01398 | $55,603.12 | $2,936,261 |
| 2019-01-11 | $0.01398 | $0.01457 | $0.01376 | $0.01408 | $21,642.32 | $2,956,058 |
| 2019-01-12 | $0.01407 | $0.01416 | $0.01300 | $0.01353 | $62,825.21 | $2,840,582 |
| 2019-01-13 | $0.01348 | $0.01367 | $0.01268 | $0.01304 | $37,772.72 | $2,739,169 |
| 2019-01-14 | $0.01307 | $0.01326 | $0.01210 | $0.01319 | $44,054.63 | $2,769,317 |
| 2019-01-15 | $0.01327 | $0.01344 | $0.01235 | $0.01263 | $84,432.73 | $2,652,452 |
| 2019-01-16 | $0.01268 | $0.01325 | $0.01234 | $0.01278 | $76,708.28 | $2,682,868 |
| 2019-01-17 | $0.01272 | $0.01329 | $0.01254 | $0.01323 | $83,441.75 | $2,779,184 |
| 2019-01-18 | $0.01323 | $0.01414 | $0.01305 | $0.01363 | $68,353.99 | $2,862,298 |
| 2019-01-19 | $0.01363 | $0.01806 | $0.01318 | $0.01376 | $23,908.58 | $2,888,662 |
| 2019-01-20 | $0.01382 | $0.01442 | $0.01233 | $0.01356 | $50,092.68 | $2,847,784 |
| 2019-01-21 | $0.01358 | $0.01423 | $0.01312 | $0.01380 | $33,339.50 | $2,897,095 |
| 2019-01-22 | $0.01385 | $0.01500 | $0.01299 | $0.01398 | $61,527.00 | $2,936,469 |
| 2019-01-23 | $0.01402 | $0.01419 | $0.01281 | $0.01308 | $55,140.79 | $2,745,756 |
| 2019-01-24 | $0.01329 | $0.01414 | $0.01283 | $0.01353 | $27,655.11 | $2,841,722 |
| 2019-01-25 | $0.01357 | $0.01358 | $0.01288 | $0.01297 | $24,005.50 | $2,723,037 |
| 2019-01-26 | $0.01297 | $0.01316 | $0.01248 | $0.01281 | $17,972.57 | $2,689,748 |
| 2019-01-27 | $0.01291 | $0.01325 | $0.01261 | $0.01301 | $13,540.03 | $2,732,699 |
| 2019-01-28 | $0.01302 | $0.01408 | $0.01068 | $0.01206 | $173,121 | $2,533,548 |
| 2019-01-29 | $0.01207 | $0.01249 | $0.01187 | $0.01223 | $11,627.07 | $2,567,345 |
| 2019-01-30 | $0.01224 | $0.01344 | $0.01156 | $0.01298 | $27,626.35 | $2,724,915 |
| 2019-01-31 | $0.01297 | $0.02450 | $0.01187 | $0.02441 | $27,416.21 | $5,126,523 |