RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.005305 | $0.005443 | $0.003944 | $0.004572 | $5,580.86 | $960,186 |
| 2019-10-02 | $0.004574 | $0.004582 | $0.003774 | $0.004234 | $3,921.66 | $889,211 |
| 2019-10-03 | $0.004233 | $0.004379 | $0.004045 | $0.004370 | $1,756.48 | $917,802 |
| 2019-10-04 | $0.004371 | $0.004471 | $0.003958 | $0.004457 | $2,552.07 | $935,937 |
| 2019-10-05 | $0.004449 | $0.004454 | $0.003621 | $0.004066 | $3,681.12 | $853,938 |
| 2019-10-06 | $0.004066 | $0.004311 | $0.003810 | $0.004184 | $2,819.54 | $878,682 |
| 2019-10-07 | $0.004179 | $0.004255 | $0.003875 | $0.004160 | $2,111.61 | $873,529 |
| 2019-10-08 | $0.004158 | $0.01313 | $0.003868 | $0.003949 | $3,862.47 | $829,389 |
| 2019-10-09 | $0.003949 | $0.004489 | $0.003920 | $0.004122 | $4,433.30 | $865,697 |
| 2019-10-10 | $0.004123 | $0.004536 | $0.003721 | $0.003948 | $8,004.91 | $829,014 |
| 2019-10-11 | $0.003949 | $0.004079 | $0.003756 | $0.003979 | $1,486.04 | $835,613 |
| 2019-10-12 | $0.003981 | $0.005678 | $0.003980 | $0.004580 | $29,253.27 | $961,761 |
| 2019-10-13 | $0.004580 | $0.004960 | $0.003757 | $0.003989 | $27,348.29 | $837,782 |
| 2019-10-14 | $0.003989 | $0.004758 | $0.003768 | $0.004018 | $28,406.79 | $843,860 |
| 2019-10-15 | $0.004021 | $0.004517 | $0.003991 | $0.004100 | $17,656.33 | $861,064 |
| 2019-10-16 | $0.004100 | $0.004189 | $0.003751 | $0.003940 | $10,804.98 | $827,456 |
| 2019-10-17 | $0.003941 | $0.003941 | $0.003631 | $0.003726 | $4,853.49 | $782,387 |
| 2019-10-18 | $0.003726 | $0.003905 | $0.003475 | $0.003649 | $4,301.50 | $766,323 |
| 2019-10-19 | $0.003649 | $0.003881 | $0.003423 | $0.003677 | $3,735.93 | $772,265 |
| 2019-10-20 | $0.003676 | $0.003810 | $0.003483 | $0.003496 | $3,970.61 | $734,056 |
| 2019-10-21 | $0.003496 | $0.004069 | $0.003036 | $0.003928 | $8,616.24 | $824,854 |
| 2019-10-22 | $0.003928 | $0.003929 | $0.002916 | $0.003791 | $3,583.25 | $796,101 |
| 2019-10-23 | $0.003791 | $0.003866 | $0.003299 | $0.003458 | $3,309.96 | $726,179 |
| 2019-10-24 | $0.003458 | $0.003533 | $0.003202 | $0.003445 | $6,184.00 | $723,525 |
| 2019-10-25 | $0.003445 | $0.003905 | $0.003373 | $0.003894 | $5,888.31 | $817,763 |
| 2019-10-26 | $0.003892 | $0.004492 | $0.003053 | $0.003146 | $717.80 | $660,614 |
| 2019-10-27 | $0.003146 | $0.003487 | $0.002571 | $0.002867 | $1,676.73 | $602,014 |
| 2019-10-28 | $0.002865 | $0.003310 | $0.002865 | $0.003054 | $155.71 | $641,330 |
| 2019-10-29 | $0.003055 | $0.003323 | $0.002806 | $0.003112 | $1,057.96 | $653,479 |
| 2019-10-30 | $0.003114 | $0.003114 | $0.002992 | $0.003025 | $0 | $635,198 |
| 2019-10-31 | $0.003025 | $0.003025 | $0.003025 | $0.003025 | $0 | $635,198 |