RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.006059 | $0.006170 | $0.006008 | $0.006141 | $767.20 | $1,289,696 |
| 2019-09-02 | $0.006142 | $0.006451 | $0.005689 | $0.005697 | $3,495.69 | $1,196,348 |
| 2019-09-03 | $0.005698 | $0.006395 | $0.005693 | $0.005956 | $3,897.14 | $1,250,676 |
| 2019-09-04 | $0.005954 | $0.007737 | $0.005878 | $0.006141 | $25,847.85 | $1,289,642 |
| 2019-09-05 | $0.006142 | $0.006470 | $0.005780 | $0.005814 | $7,747.11 | $1,221,014 |
| 2019-09-06 | $0.005814 | $0.006322 | $0.005725 | $0.005893 | $1,685.80 | $1,237,518 |
| 2019-09-07 | $0.005895 | $0.006213 | $0.005793 | $0.006133 | $1,853.75 | $1,288,021 |
| 2019-09-08 | $0.006129 | $0.006243 | $0.005258 | $0.005637 | $3,845.55 | $1,183,829 |
| 2019-09-09 | $0.005638 | $0.005749 | $0.005159 | $0.005580 | $2,519.87 | $1,171,757 |
| 2019-09-10 | $0.005578 | $0.005610 | $0.005399 | $0.005464 | $274.29 | $1,147,369 |
| 2019-09-11 | $0.005464 | $0.005513 | $0.005259 | $0.005394 | $1,106.34 | $1,132,692 |
| 2019-09-12 | $0.005399 | $0.005890 | $0.005392 | $0.005790 | $2,272.63 | $1,215,903 |
| 2019-09-13 | $0.005789 | $0.005834 | $0.005504 | $0.005579 | $4,566.92 | $1,171,612 |
| 2019-09-14 | $0.005576 | $0.005625 | $0.004961 | $0.005285 | $3,343.43 | $1,109,892 |
| 2019-09-15 | $0.005285 | $0.005696 | $0.005158 | $0.005690 | $2,420.52 | $1,194,975 |
| 2019-09-16 | $0.005690 | $0.005718 | $0.005177 | $0.005443 | $1,046.07 | $1,143,035 |
| 2019-09-17 | $0.005443 | $0.005556 | $0.004914 | $0.005418 | $4,900.76 | $1,137,771 |
| 2019-09-18 | $0.005420 | $0.006802 | $0.005417 | $0.006077 | $13,788.65 | $1,276,182 |
| 2019-09-19 | $0.006081 | $0.006693 | $0.005650 | $0.006154 | $4,204.28 | $1,292,407 |
| 2019-09-20 | $0.006164 | $0.006245 | $0.005915 | $0.006214 | $2,601.88 | $1,304,870 |
| 2019-09-21 | $0.006211 | $0.006218 | $0.005780 | $0.005796 | $3,427.95 | $1,217,206 |
| 2019-09-22 | $0.005797 | $0.005947 | $0.005653 | $0.005681 | $1,247.65 | $1,193,044 |
| 2019-09-23 | $0.005681 | $0.005974 | $0.005214 | $0.005346 | $6,192.78 | $1,122,558 |
| 2019-09-24 | $0.005346 | $0.005819 | $0.004171 | $0.004450 | $6,404.32 | $934,531 |
| 2019-09-25 | $0.004450 | $0.004543 | $0.003534 | $0.003979 | $8,176.58 | $835,649 |
| 2019-09-26 | $0.003979 | $0.004454 | $0.003879 | $0.004138 | $1,807.46 | $869,044 |
| 2019-09-27 | $0.004138 | $0.004244 | $0.003846 | $0.004229 | $10,042.30 | $888,150 |
| 2019-09-28 | $0.004229 | $0.004531 | $0.004214 | $0.004531 | $773.99 | $951,480 |
| 2019-09-29 | $0.004534 | $0.004881 | $0.003907 | $0.004858 | $2,255.67 | $1,020,137 |
| 2019-09-30 | $0.004857 | $0.005316 | $0.004473 | $0.005305 | $626.56 | $1,113,961 |