Revenu REV
Xếp hạng #?
21:24:21 30/11/2017
Revenu (REV)
Không hoạt động
Lịch sử giá Revenu (REV) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.005836 | $0.006617 | $0.005829 | $0.006268 | $92.12 | $7,250.19 |
| 2016-04-02 | $0.006275 | $0.006671 | $0.004209 | $0.005468 | $3,670.51 | $6,336.16 |
| 2016-04-03 | $0.005471 | $0.01292 | $0.005466 | $0.005493 | $1,216.96 | $6,383.24 |
| 2016-04-04 | $0.005498 | $0.007150 | $0.005004 | $0.005124 | $471.49 | $5,968.16 |
| 2016-04-05 | $0.005434 | $0.007522 | $0.005429 | $0.006351 | $117.12 | $7,418.47 |
| 2016-04-06 | $0.006355 | $0.006359 | $0.003463 | $0.003514 | $34.12 | $4,115.65 |
| 2016-04-07 | $0.003515 | $0.005481 | $0.003490 | $0.004228 | $18.16 | $4,961.51 |
| 2016-04-08 | $0.004230 | $0.004282 | $0.003526 | $0.003532 | $33.44 | $4,144.60 |
| 2016-04-09 | $0.003536 | $0.004608 | $0.003415 | $0.004402 | $257.40 | $5,164.78 |
| 2016-04-10 | $0.004403 | $0.005056 | $0.002541 | $0.002542 | $287.63 | $2,986.29 |
| 2016-04-11 | $0.002543 | $0.004724 | $0.002543 | $0.003303 | $1.55 | $3,883.88 |
| 2016-04-12 | $0.003306 | $0.003418 | $0.001647 | $0.001647 | $9.61 | $1,941.91 |
| 2016-04-13 | $0.001649 | $0.004193 | $0.001613 | $0.002176 | $37.46 | $2,571.41 |
| 2016-04-14 | $0.002177 | $0.004252 | $0.002129 | $0.004242 | $43.11 | $5,029.06 |
| 2016-04-15 | $0.004244 | $0.004274 | $0.003412 | $0.003446 | $13.60 | $4,095.62 |
| 2016-04-16 | $0.003445 | $0.009004 | $0.003442 | $0.004307 | $75.07 | $5,132.35 |
| 2016-04-17 | $0.004308 | $0.006221 | $0.004308 | $0.004748 | $326.57 | $5,674.58 |
| 2016-04-18 | $0.004751 | $0.006000 | $0.004711 | $0.004796 | $104.65 | $5,733.65 |
| 2016-04-19 | $0.004797 | $0.005969 | $0.004290 | $0.004356 | $79.67 | $5,207.14 |
| 2016-04-20 | $0.004353 | $0.005568 | $0.004344 | $0.004412 | $94.28 | $5,275.10 |
| 2016-04-21 | $0.004413 | $0.005244 | $0.004405 | $0.004487 | $91.16 | $5,364.60 |
| 2016-04-22 | $0.004490 | $0.004491 | $0.003231 | $0.003235 | $32.22 | $3,867.22 |
| 2016-04-23 | $0.003236 | $0.004021 | $0.003213 | $0.003310 | $13.52 | $3,956.67 |
| 2016-04-24 | $0.003312 | $0.003346 | $0.003128 | $0.003192 | $8.53 | $3,815.57 |
| 2016-04-25 | $0.003195 | $0.003196 | $0.001827 | $0.002099 | $10.81 | $2,509.99 |
| 2016-04-26 | $0.002101 | $0.004417 | $0.002100 | $0.002130 | $28.44 | $2,546.50 |
| 2016-04-27 | $0.002131 | $0.004080 | $0.002125 | $0.003993 | $22.15 | $4,774.08 |
| 2016-04-28 | $0.003996 | $0.004089 | $0.002624 | $0.003682 | $34.20 | $4,401.79 |
| 2016-04-29 | $0.003685 | $0.003689 | $0.002993 | $0.003040 | $68.36 | $3,634.46 |
| 2016-04-30 | $0.003041 | $0.003177 | $0.002986 | $0.002990 | $11.10 | $3,574.95 |