RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01116 | $0.01123 | $0.01071 | $0.01097 | $5,643.94 | $2,303,168 |
| 2019-03-02 | $0.01101 | $0.01228 | $0.01101 | $0.01166 | $12,031.60 | $2,448,052 |
| 2019-03-03 | $0.01148 | $0.01211 | $0.01111 | $0.01125 | $13,160.68 | $2,363,142 |
| 2019-03-04 | $0.01173 | $0.01190 | $0.01045 | $0.01086 | $23,340.02 | $2,281,556 |
| 2019-03-05 | $0.01068 | $0.01197 | $0.01042 | $0.01194 | $69,811.45 | $2,506,639 |
| 2019-03-06 | $0.01192 | $0.01306 | $0.01166 | $0.01275 | $186,891 | $2,678,376 |
| 2019-03-07 | $0.01277 | $0.01277 | $0.01167 | $0.01192 | $102,901 | $2,503,004 |
| 2019-03-08 | $0.01201 | $0.01359 | $0.01178 | $0.01244 | $338,736 | $2,611,507 |
| 2019-03-09 | $0.01215 | $0.01251 | $0.01129 | $0.01181 | $78,176.53 | $2,479,505 |
| 2019-03-10 | $0.01149 | $0.01186 | $0.01090 | $0.01148 | $48,406.47 | $2,411,251 |
| 2019-03-11 | $0.01149 | $0.01217 | $0.01125 | $0.01162 | $19,792.37 | $2,439,609 |
| 2019-03-12 | $0.01163 | $0.01200 | $0.01121 | $0.01178 | $27,018.98 | $2,474,546 |
| 2019-03-13 | $0.01183 | $0.01185 | $0.01135 | $0.01151 | $49,040.69 | $2,416,117 |
| 2019-03-14 | $0.01150 | $0.01173 | $0.01059 | $0.01114 | $125,005 | $2,339,967 |
| 2019-03-15 | $0.01128 | $0.01147 | $0.01039 | $0.01141 | $13,805.33 | $2,395,992 |
| 2019-03-16 | $0.01141 | $0.01188 | $0.01126 | $0.01157 | $38,779.05 | $2,429,493 |
| 2019-03-17 | $0.01157 | $0.01172 | $0.01126 | $0.01149 | $41,376.72 | $2,413,666 |
| 2019-03-18 | $0.01150 | $0.01161 | $0.01086 | $0.01127 | $86,658.49 | $2,366,454 |
| 2019-03-19 | $0.01128 | $0.01154 | $0.01111 | $0.01117 | $43,697.80 | $2,346,559 |
| 2019-03-20 | $0.01118 | $0.01163 | $0.01103 | $0.01144 | $33,571.72 | $2,401,550 |
| 2019-03-21 | $0.01145 | $0.01176 | $0.01087 | $0.01099 | $47,335.39 | $2,308,621 |
| 2019-03-22 | $0.01098 | $0.01145 | $0.01092 | $0.01113 | $44,286.93 | $2,337,555 |
| 2019-03-23 | $0.01112 | $0.01147 | $0.01096 | $0.01125 | $38,867.74 | $2,362,037 |
| 2019-03-24 | $0.01124 | $0.01159 | $0.01067 | $0.01128 | $69,266.87 | $2,368,778 |
| 2019-03-25 | $0.01130 | $0.01173 | $0.01089 | $0.01124 | $54,797.11 | $2,360,264 |
| 2019-03-26 | $0.01120 | $0.01252 | $0.01100 | $0.01130 | $73,732.06 | $2,372,511 |
| 2019-03-27 | $0.01134 | $0.01200 | $0.01117 | $0.01183 | $67,612.54 | $2,485,176 |
| 2019-03-28 | $0.01183 | $0.01335 | $0.01148 | $0.01284 | $221,514 | $2,696,246 |
| 2019-03-29 | $0.01284 | $0.01465 | $0.01266 | $0.01362 | $357,338 | $2,859,411 |
| 2019-03-30 | $0.01359 | $0.01395 | $0.01250 | $0.01312 | $194,880 | $2,755,872 |
| 2019-03-31 | $0.01312 | $0.01345 | $0.01221 | $0.01250 | $91,544.85 | $2,625,646 |