RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01190 | $0.01278 | $0.01160 | $0.01247 | $16,184.30 | $2,617,973 |
| 2019-02-02 | $0.01245 | $0.01281 | $0.01215 | $0.01253 | $9,423.09 | $2,630,658 |
| 2019-02-03 | $0.01253 | $0.01289 | $0.01196 | $0.01214 | $37,970.86 | $2,548,497 |
| 2019-02-04 | $0.01219 | $0.01257 | $0.01185 | $0.01202 | $18,226.92 | $2,523,858 |
| 2019-02-05 | $0.01196 | $0.01231 | $0.01138 | $0.01144 | $9,805.82 | $2,401,819 |
| 2019-02-06 | $0.01147 | $0.01186 | $0.01102 | $0.01133 | $29,168.39 | $2,379,623 |
| 2019-02-07 | $0.01133 | $0.01143 | $0.01078 | $0.01131 | $3,261.88 | $2,374,369 |
| 2019-02-08 | $0.01131 | $0.01266 | $0.01111 | $0.01238 | $18,627.97 | $2,600,448 |
| 2019-02-09 | $0.01238 | $0.01272 | $0.01220 | $0.01237 | $4,434.56 | $2,597,820 |
| 2019-02-10 | $0.01238 | $0.01247 | $0.01197 | $0.01235 | $7,833.63 | $2,593,865 |
| 2019-02-11 | $0.01235 | $0.02900 | $0.01111 | $0.01179 | $95,088.44 | $2,476,678 |
| 2019-02-12 | $0.01182 | $0.01182 | $0.01115 | $0.01168 | $15,730.99 | $2,453,747 |
| 2019-02-13 | $0.01168 | $0.01173 | $0.01112 | $0.01138 | $9,097.66 | $2,389,640 |
| 2019-02-14 | $0.01143 | $0.01173 | $0.01126 | $0.01157 | $21,709.82 | $2,429,046 |
| 2019-02-15 | $0.01158 | $0.01161 | $0.01056 | $0.01113 | $8,691.71 | $2,336,286 |
| 2019-02-16 | $0.01094 | $0.01103 | $0.01044 | $0.01067 | $27,618.13 | $2,240,393 |
| 2019-02-17 | $0.01067 | $0.01100 | $0.01031 | $0.01100 | $22,743.97 | $2,309,854 |
| 2019-02-18 | $0.01091 | $0.01326 | $0.01091 | $0.01268 | $49,798.51 | $2,662,066 |
| 2019-02-19 | $0.01280 | $0.01290 | $0.01234 | $0.01258 | $4,137.34 | $2,641,523 |
| 2019-02-20 | $0.01257 | $0.01292 | $0.01123 | $0.01149 | $77,253.68 | $2,413,048 |
| 2019-02-21 | $0.01149 | $0.01225 | $0.01101 | $0.01186 | $45,155.10 | $2,491,106 |
| 2019-02-22 | $0.01212 | $0.01235 | $0.01152 | $0.01225 | $26,047.60 | $2,572,164 |
| 2019-02-23 | $0.01223 | $0.01223 | $0.01138 | $0.01203 | $16,853.65 | $2,525,965 |
| 2019-02-24 | $0.01252 | $0.01252 | $0.01074 | $0.01094 | $19,909.00 | $2,297,327 |
| 2019-02-25 | $0.01094 | $0.01125 | $0.01042 | $0.01091 | $15,564.37 | $2,291,559 |
| 2019-02-26 | $0.01088 | $0.01149 | $0.01038 | $0.01131 | $28,156.56 | $2,375,092 |
| 2019-02-27 | $0.01132 | $0.01245 | $0.01079 | $0.01184 | $123,742 | $2,485,473 |
| 2019-02-28 | $0.01185 | $0.01190 | $0.01065 | $0.01116 | $21,691.33 | $2,344,133 |