Revelation Finance ADAO
Xếp hạng #?
16:27:47 14/06/2021
Revelation Finance (ADAO)
Không theo dõi
Lịch sử giá Revelation Finance (ADAO) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $4.05 | $4.15 | $3.93 | $3.95 | $2,531.25 | $0 |
| 2021-04-02 | $3.94 | $3.97 | $3.76 | $3.96 | $3,590.29 | $0 |
| 2021-04-03 | $3.96 | $4.01 | $3.68 | $3.69 | $2,964.94 | $0 |
| 2021-04-04 | $3.69 | $3.72 | $3.42 | $3.45 | $2,709.13 | $0 |
| 2021-04-05 | $3.45 | $3.45 | $2.84 | $2.84 | $5,579.06 | $0 |
| 2021-04-06 | $2.84 | $2.84 | $2.37 | $2.37 | $9,079.13 | $0 |
| 2021-04-07 | $2.37 | $2.37 | $2.24 | $2.24 | $1,475.49 | $0 |
| 2021-04-08 | $2.24 | $2.33 | $2.23 | $2.31 | $1,719.12 | $0 |
| 2021-04-09 | $2.31 | $2.31 | $1.97 | $2.02 | $4,614.01 | $0 |
| 2021-04-10 | $2.02 | $2.02 | $1.75 | $1.75 | $3,658.24 | $0 |
| 2021-04-11 | $1.76 | $1.76 | $1.46 | $1.48 | $4,180.45 | $0 |
| 2021-04-12 | $1.48 | $1.64 | $1.48 | $1.64 | $2,466.02 | $0 |
| 2021-04-13 | $1.64 | $1.82 | $1.61 | $1.66 | $9,290.39 | $0 |
| 2021-04-14 | $1.66 | $1.66 | $1.37 | $1.37 | $3,872.80 | $0 |
| 2021-04-15 | $1.37 | $1.42 | $1.37 | $1.42 | $674.23 | $0 |
| 2021-04-16 | $1.42 | $1.42 | $1.35 | $1.35 | $2,866.53 | $0 |
| 2021-04-17 | $1.35 | $1.35 | $1.19 | $1.20 | $2,514.91 | $0 |
| 2021-04-18 | $1.20 | $1.20 | $0.9987 | $0.9991 | $2,965.89 | $0 |
| 2021-04-19 | $0.9994 | $0.9998 | $0.8902 | $0.8916 | $2,093.61 | $0 |
| 2021-04-20 | $0.8918 | $0.9063 | $0.8030 | $0.8046 | $2,301.95 | $0 |
| 2021-04-21 | $0.8049 | $0.8056 | $0.3696 | $0.3975 | $8,535.50 | $0 |
| 2021-04-22 | $0.3975 | $0.4386 | $0.3969 | $0.4368 | $1,178.19 | $0 |
| 2021-04-23 | $0.4370 | $0.4380 | $0.4137 | $0.4147 | $0 | $0 |
| 2021-04-24 | $0.4147 | $0.4154 | $0.4140 | $0.4149 | $17.86 | $0 |
| 2021-04-25 | $0.4150 | $0.4306 | $0.4148 | $0.4304 | $430.34 | $0 |
| 2021-04-26 | $0.4303 | $0.8162 | $0.4299 | $0.8095 | $13,360.33 | $0 |
| 2021-04-27 | $0.8098 | $1.06 | $0.8091 | $0.8707 | $8,984.90 | $0 |
| 2021-04-28 | $0.8711 | $0.8804 | $0.5509 | $0.5973 | $7,411.98 | $0 |
| 2021-04-29 | $0.5974 | $0.6052 | $0.5966 | $0.6046 | $181.38 | $0 |
| 2021-04-30 | $0.6045 | $0.6057 | $0.5794 | $0.5797 | $0 | $0 |