Revenu REV
Xếp hạng #?
21:24:21 30/11/2017
Revenu (REV)
Không hoạt động
Lịch sử giá Revenu (REV) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.002230 | $0.002303 | $0.002203 | $0.002224 | $10.79 | $2,658.74 |
| 2016-08-02 | $0.002225 | $0.002249 | $0.001918 | $0.001964 | $20.51 | $2,347.57 |
| 2016-08-03 | $0.001976 | $0.002555 | $0.001955 | $0.002079 | $64.66 | $2,485.23 |
| 2016-08-04 | $0.002079 | $0.004980 | $0.002079 | $0.004980 | $0.7629 | $5,953.14 |
| 2016-08-05 | $0.004980 | $0.006330 | $0.004916 | $0.006330 | $0.5114 | $7,568.26 |
| 2016-08-06 | $0.002137 | $0.002790 | $0.002118 | $0.002163 | $0.6773 | $2,585.88 |
| 2016-08-07 | $0.002163 | $0.002753 | $0.002163 | $0.002187 | $0.3032 | $2,614.39 |
| 2016-08-08 | $0.002187 | $0.002205 | $0.002170 | $0.002181 | $43.68 | $2,607.07 |
| 2016-08-09 | $0.002181 | $0.002181 | $0.002158 | $0.002170 | $2.16 | $2,594.06 |
| 2016-08-10 | $0.002169 | $0.002232 | $0.002164 | $0.002202 | $2.48 | $2,632.14 |
| 2016-08-11 | $0.002203 | $0.002216 | $0.002174 | $0.002175 | $12.10 | $2,599.96 |
| 2016-08-12 | $0.002174 | $0.002587 | $0.002114 | $0.002121 | $33.80 | $2,536.14 |
| 2016-08-13 | $0.002121 | $0.002359 | $0.002112 | $0.002114 | $4.47 | $2,527.12 |
| 2016-08-14 | $0.002114 | $0.002114 | $0.001977 | $0.001996 | $15.47 | $2,386.70 |
| 2016-08-15 | $0.001997 | $0.002121 | $0.001971 | $0.002115 | $20.21 | $2,528.93 |
| 2016-08-16 | $0.002116 | $0.002125 | $0.001512 | $0.001536 | $12.71 | $1,836.03 |
| 2016-08-17 | $0.001536 | $0.001684 | $0.001532 | $0.001542 | $8.30 | $1,843.91 |
| 2016-08-18 | $0.001542 | $0.002750 | $0.001539 | $0.001723 | $40.83 | $2,059.36 |
| 2016-08-19 | $0.001723 | $0.002732 | $0.001723 | $0.002723 | $20.74 | $3,255.57 |
| 2016-08-20 | $0.002723 | $0.002727 | $0.001755 | $0.001774 | $29.97 | $2,121.14 |
| 2016-08-21 | $0.001774 | $0.001776 | $0.001764 | $0.001773 | $13.47 | $2,120.05 |
| 2016-08-22 | $0.001773 | $0.001801 | $0.001772 | $0.001796 | $3.12 | $2,146.84 |
| 2016-08-23 | $0.001795 | $0.001815 | $0.001783 | $0.001815 | $4.09 | $2,169.77 |
| 2016-08-24 | $0.001814 | $0.001919 | $0.001807 | $0.001903 | $0.7841 | $2,274.83 |
| 2016-08-25 | $0.001903 | $0.002301 | $0.001887 | $0.002294 | $17.33 | $2,742.51 |
| 2016-08-26 | $0.002294 | $0.002295 | $0.001731 | $0.001733 | $6.34 | $2,071.79 |
| 2016-08-27 | $0.001733 | $0.001734 | $0.001700 | $0.001705 | $1.42 | $2,038.12 |
| 2016-08-28 | $0.001704 | $0.002313 | $0.001625 | $0.001630 | $45.93 | $1,948.55 |
| 2016-08-29 | $0.001630 | $0.006021 | $0.001630 | $0.005557 | $386.61 | $6,643.68 |
| 2016-08-30 | $0.005557 | $0.005589 | $0.002662 | $0.002662 | $187.47 | $3,182.10 |
| 2016-08-31 | $0.002662 | $0.002664 | $0.002644 | $0.002648 | $29.38 | $3,165.94 |