RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.009314 | $0.009788 | $0.009026 | $0.009573 | $16,955.68 | $2,010,312 |
| 2019-08-02 | $0.009575 | $0.009805 | $0.009243 | $0.009732 | $1,828.76 | $2,043,736 |
| 2019-08-03 | $0.009730 | $0.01030 | $0.009483 | $0.01027 | $861.80 | $2,156,515 |
| 2019-08-04 | $0.01027 | $0.01032 | $0.009398 | $0.009655 | $299.87 | $2,027,626 |
| 2019-08-05 | $0.009653 | $0.01011 | $0.008570 | $0.01005 | $34,282.90 | $2,111,307 |
| 2019-08-06 | $0.01004 | $0.01005 | $0.008225 | $0.009638 | $16,107.86 | $2,024,067 |
| 2019-08-07 | $0.009636 | $0.009638 | $0.008289 | $0.009283 | $31,411.67 | $1,949,336 |
| 2019-08-08 | $0.009280 | $0.009339 | $0.008137 | $0.008734 | $2,541.41 | $1,834,226 |
| 2019-08-09 | $0.008731 | $0.009004 | $0.007508 | $0.007828 | $22,037.62 | $1,643,962 |
| 2019-08-10 | $0.007828 | $0.008099 | $0.007148 | $0.007431 | $2,977.11 | $1,560,446 |
| 2019-08-11 | $0.007430 | $0.008053 | $0.007371 | $0.007943 | $1,416.65 | $1,668,103 |
| 2019-08-12 | $0.007946 | $0.008196 | $0.006972 | $0.007221 | $11,992.01 | $1,516,424 |
| 2019-08-13 | $0.007223 | $0.007848 | $0.006981 | $0.007073 | $7,030.70 | $1,485,351 |
| 2019-08-14 | $0.007073 | $0.007548 | $0.006412 | $0.006730 | $21,436.84 | $1,413,267 |
| 2019-08-15 | $0.006730 | $0.007019 | $0.006172 | $0.006395 | $10,470.48 | $1,342,934 |
| 2019-08-16 | $0.006396 | $0.007062 | $0.005826 | $0.006366 | $11,853.83 | $1,336,812 |
| 2019-08-17 | $0.006367 | $0.006868 | $0.006216 | $0.006545 | $2,494.22 | $1,374,490 |
| 2019-08-18 | $0.006547 | $0.006710 | $0.006181 | $0.006614 | $6,217.77 | $1,388,942 |
| 2019-08-19 | $0.006617 | $0.006828 | $0.006312 | $0.006659 | $4,527.96 | $1,398,443 |
| 2019-08-20 | $0.006660 | $0.006764 | $0.006300 | $0.006577 | $6,140.41 | $1,381,140 |
| 2019-08-21 | $0.006575 | $0.006764 | $0.006192 | $0.006383 | $555.36 | $1,340,484 |
| 2019-08-22 | $0.006383 | $0.007720 | $0.006263 | $0.007391 | $9,646.17 | $1,552,078 |
| 2019-08-23 | $0.007391 | $0.007547 | $0.006924 | $0.007181 | $4,457.24 | $1,507,950 |
| 2019-08-24 | $0.007180 | $0.007223 | $0.006688 | $0.007209 | $1,353.69 | $1,513,914 |
| 2019-08-25 | $0.007207 | $0.007469 | $0.006984 | $0.007469 | $1,429.51 | $1,568,513 |
| 2019-08-26 | $0.007479 | $0.007858 | $0.006918 | $0.006944 | $862.32 | $1,458,285 |
| 2019-08-27 | $0.006945 | $0.007650 | $0.006787 | $0.006979 | $2,156.75 | $1,465,573 |
| 2019-08-28 | $0.006980 | $0.007266 | $0.006707 | $0.006821 | $2,819.17 | $1,432,462 |
| 2019-08-29 | $0.006822 | $0.006853 | $0.005688 | $0.006369 | $14,112.06 | $1,337,444 |
| 2019-08-30 | $0.006369 | $0.006726 | $0.005666 | $0.006328 | $5,326.33 | $1,328,775 |
| 2019-08-31 | $0.006330 | $0.007250 | $0.005659 | $0.006057 | $16,042.87 | $1,272,022 |