Revenu REV
Xếp hạng #?
21:24:21 30/11/2017
Revenu (REV)
Không hoạt động
Lịch sử giá Revenu (REV) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.002991 | $0.003017 | $0.002525 | $0.002535 | $8.01 | $3,030.68 |
| 2016-05-02 | $0.002535 | $0.002676 | $0.002479 | $0.002668 | $15.26 | $3,189.67 |
| 2016-05-03 | $0.002668 | $0.002671 | $0.001786 | $0.001801 | $18.92 | $2,153.40 |
| 2016-05-04 | $0.001801 | $0.003810 | $0.001786 | $0.003806 | $22.70 | $4,550.25 |
| 2016-05-05 | $0.003806 | $0.01344 | $0.002977 | $0.008955 | $113.48 | $10,705.97 |
| 2016-05-06 | $0.008954 | $0.01255 | $0.005633 | $0.005708 | $331.16 | $6,824.38 |
| 2016-05-07 | $0.005709 | $0.005711 | $0.004578 | $0.004581 | $22.23 | $5,476.43 |
| 2016-05-08 | $0.004580 | $0.004590 | $0.004555 | $0.004581 | $6.52 | $5,476.57 |
| 2016-05-09 | $0.004577 | $0.004578 | $0.003648 | $0.003684 | $22.35 | $4,404.15 |
| 2016-05-10 | $0.003684 | $0.003695 | $0.003255 | $0.003273 | $11.11 | $3,913.55 |
| 2016-05-11 | $0.003273 | $0.003706 | $0.003273 | $0.003696 | $7.54 | $4,419.03 |
| 2016-05-12 | $0.003694 | $0.01819 | $0.003490 | $0.01819 | $5,031.86 | $21,747.32 |
| 2016-05-13 | $0.01774 | $0.01819 | $0.005918 | $0.005992 | $1,914.90 | $7,163.66 |
| 2016-05-14 | $0.005994 | $0.01276 | $0.005994 | $0.01013 | $100.68 | $12,110.19 |
| 2016-05-15 | $0.01013 | $0.01261 | $0.01012 | $0.01258 | $69.22 | $15,043.41 |
| 2016-05-16 | $0.01258 | $0.01371 | $0.007622 | $0.009994 | $3,736.75 | $11,948.08 |
| 2016-05-17 | $0.009988 | $0.01251 | $0.009979 | $0.009983 | $335.94 | $11,935.20 |
| 2016-05-18 | $0.009981 | $0.01165 | $0.003450 | $0.004551 | $59.69 | $5,440.52 |
| 2016-05-19 | $0.004550 | $0.004551 | $0.003372 | $0.004343 | $2.75 | $5,192.50 |
| 2016-05-20 | $0.004334 | $0.004448 | $0.004330 | $0.004436 | $0.2060 | $5,302.88 |
| 2016-05-21 | $0.004436 | $0.007350 | $0.004426 | $0.007344 | $2.43 | $8,780.32 |
| 2016-05-22 | $0.007344 | $0.007348 | $0.004428 | $0.004428 | $23.76 | $5,294.24 |
| 2016-05-23 | $0.004429 | $0.006221 | $0.004424 | $0.006218 | $41.10 | $7,433.98 |
| 2016-05-24 | $0.006218 | $0.01207 | $0.006215 | $0.006462 | $39.94 | $7,725.79 |
| 2016-05-25 | $0.006463 | $0.01097 | $0.003820 | $0.003822 | $27.41 | $4,568.81 |
| 2016-05-26 | $0.003822 | $0.003856 | $0.003807 | $0.003852 | $0.2230 | $4,604.56 |
| 2016-05-27 | $0.004737 | $0.004743 | $0.003155 | $0.003165 | $6.87 | $3,783.26 |
| 2016-05-28 | $0.003160 | $0.006462 | $0.003158 | $0.003714 | $4.52 | $4,440.61 |
| 2016-05-29 | $0.003692 | $0.003714 | $0.003340 | $0.003369 | $5.55 | $4,027.69 |
| 2016-05-30 | $0.003373 | $0.004789 | $0.002554 | $0.004711 | $88.61 | $5,631.72 |
| 2016-05-31 | $0.004706 | $0.004816 | $0.002027 | $0.002657 | $5.51 | $3,176.43 |