Revenu REV
Xếp hạng #?
21:24:21 30/11/2017
Revenu (REV)
Không hoạt động
Lịch sử giá Revenu (REV) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.002848 | $0.01104 | $0.002360 | $0.005401 | $9,504.28 | $6,456.97 |
| 2016-07-02 | $0.005404 | $0.006091 | $0.002731 | $0.003195 | $11,907.60 | $3,819.48 |
| 2016-07-03 | $0.003201 | $0.003475 | $0.002685 | $0.003063 | $167.14 | $3,661.64 |
| 2016-07-04 | $0.003063 | $0.003976 | $0.002703 | $0.003143 | $1,524.30 | $3,758.03 |
| 2016-07-05 | $0.003145 | $0.005235 | $0.003121 | $0.004687 | $233.88 | $5,603.56 |
| 2016-07-06 | $0.004686 | $0.008732 | $0.004686 | $0.006093 | $109.90 | $7,284.68 |
| 2016-07-07 | $0.006096 | $0.007517 | $0.004358 | $0.005445 | $142.18 | $6,509.37 |
| 2016-07-08 | $0.005446 | $0.006531 | $0.004996 | $0.005240 | $62.37 | $6,264.93 |
| 2016-07-09 | $0.005239 | $0.007609 | $0.004750 | $0.004882 | $114.92 | $5,836.35 |
| 2016-07-10 | $0.004882 | $0.006429 | $0.004858 | $0.006374 | $18.51 | $7,620.06 |
| 2016-07-11 | $0.006370 | $0.006471 | $0.004995 | $0.005000 | $61.66 | $5,977.54 |
| 2016-07-12 | $0.005005 | $0.006054 | $0.004993 | $0.005137 | $21.26 | $6,141.39 |
| 2016-07-13 | $0.005502 | $0.006019 | $0.005075 | $0.005075 | $105.95 | $6,067.17 |
| 2016-07-14 | $0.005066 | $0.006620 | $0.005054 | $0.005238 | $132.95 | $6,262.21 |
| 2016-07-15 | $0.005240 | $0.006008 | $0.005240 | $0.005960 | $17.93 | $7,125.46 |
| 2016-07-16 | $0.005955 | $0.005994 | $0.005173 | $0.005192 | $12.58 | $6,206.84 |
| 2016-07-17 | $0.005180 | $0.005210 | $0.003678 | $0.003754 | $534.37 | $4,487.99 |
| 2016-07-18 | $0.003757 | $0.003769 | $0.003711 | $0.003736 | $0.1970 | $4,466.17 |
| 2016-07-19 | $0.003736 | $0.003754 | $0.003702 | $0.003754 | $8.61 | $4,487.40 |
| 2016-07-20 | $0.003753 | $0.005704 | $0.003744 | $0.003884 | $11.74 | $4,642.95 |
| 2016-07-21 | $0.003883 | $0.003883 | $0.002874 | $0.002877 | $17.97 | $3,438.94 |
| 2016-07-22 | $0.002876 | $0.004852 | $0.002872 | $0.004801 | $10.35 | $5,739.52 |
| 2016-07-23 | $0.004802 | $0.004813 | $0.002860 | $0.003035 | $9.40 | $3,628.99 |
| 2016-07-24 | $0.003035 | $0.003308 | $0.002853 | $0.002883 | $33.04 | $3,446.54 |
| 2016-07-25 | $0.002883 | $0.003933 | $0.002851 | $0.002851 | $29.20 | $3,408.70 |
| 2016-07-26 | $0.002852 | $0.002858 | $0.002282 | $0.002282 | $50.28 | $2,728.70 |
| 2016-07-27 | $0.002281 | $0.002321 | $0.002274 | $0.002316 | $6.21 | $2,769.33 |
| 2016-07-28 | $0.002316 | $0.003137 | $0.002316 | $0.002339 | $18.23 | $2,796.05 |
| 2016-07-29 | $0.002338 | $0.002918 | $0.002338 | $0.002385 | $9.75 | $2,850.94 |
| 2016-07-30 | $0.002385 | $0.002388 | $0.002336 | $0.002339 | $39.08 | $2,795.81 |
| 2016-07-31 | $0.002339 | $0.002339 | $0.002229 | $0.002231 | $0.4408 | $2,667.68 |