RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01250 | $0.01635 | $0.01199 | $0.01261 | $136,715 | $2,648,911 |
| 2019-04-02 | $0.01262 | $0.01340 | $0.01213 | $0.01301 | $265,702 | $2,731,855 |
| 2019-04-03 | $0.01302 | $0.01312 | $0.01039 | $0.01171 | $200,499 | $2,458,090 |
| 2019-04-04 | $0.01171 | $0.01261 | $0.01160 | $0.01179 | $27,477.57 | $2,475,520 |
| 2019-04-05 | $0.01179 | $0.01362 | $0.01132 | $0.01283 | $87,456.24 | $2,694,580 |
| 2019-04-06 | $0.01283 | $0.01363 | $0.01242 | $0.01305 | $17,953.38 | $2,741,323 |
| 2019-04-07 | $0.01304 | $0.01416 | $0.01291 | $0.01391 | $66,302.97 | $2,920,600 |
| 2019-04-08 | $0.01391 | $0.01446 | $0.01264 | $0.01336 | $50,233.32 | $2,805,433 |
| 2019-04-09 | $0.01336 | $0.01336 | $0.01248 | $0.01252 | $34,733.58 | $2,629,015 |
| 2019-04-10 | $0.01252 | $0.01316 | $0.01221 | $0.01291 | $34,949.84 | $2,710,756 |
| 2019-04-11 | $0.01291 | $0.05525 | $0.01120 | $0.01162 | $71,834.04 | $2,440,115 |
| 2019-04-12 | $0.01162 | $0.01166 | $0.01091 | $0.01164 | $22,968.22 | $2,443,485 |
| 2019-04-13 | $0.01163 | $0.01181 | $0.01073 | $0.01169 | $7,058.68 | $2,454,452 |
| 2019-04-14 | $0.01169 | $0.01242 | $0.01121 | $0.01216 | $7,017.67 | $2,553,457 |
| 2019-04-15 | $0.01216 | $0.01231 | $0.01111 | $0.01161 | $9,333.07 | $2,438,019 |
| 2019-04-16 | $0.01161 | $0.01179 | $0.01053 | $0.01157 | $21,521.78 | $2,428,845 |
| 2019-04-17 | $0.01156 | $0.01165 | $0.01058 | $0.01101 | $56,003.81 | $2,312,031 |
| 2019-04-18 | $0.01101 | $0.01174 | $0.01079 | $0.01152 | $64,265.96 | $2,419,175 |
| 2019-04-19 | $0.01152 | $0.01197 | $0.01094 | $0.01179 | $30,236.94 | $2,476,912 |
| 2019-04-20 | $0.01180 | $0.01203 | $0.01122 | $0.01163 | $8,440.32 | $2,442,166 |
| 2019-04-21 | $0.01163 | $0.01191 | $0.01058 | $0.01110 | $59,208.98 | $2,331,985 |
| 2019-04-22 | $0.01110 | $0.01379 | $0.01065 | $0.01264 | $256,970 | $2,653,510 |
| 2019-04-23 | $0.01264 | $0.01550 | $0.01216 | $0.01502 | $412,201 | $3,153,904 |
| 2019-04-24 | $0.01501 | $0.01503 | $0.01189 | $0.01235 | $262,505 | $2,593,831 |
| 2019-04-25 | $0.01235 | $0.01266 | $0.01073 | $0.01073 | $117,612 | $2,253,332 |
| 2019-04-26 | $0.01077 | $0.01166 | $0.01039 | $0.01073 | $64,920.15 | $2,254,250 |
| 2019-04-27 | $0.01073 | $0.01101 | $0.01016 | $0.01092 | $12,268.04 | $2,293,670 |
| 2019-04-28 | $0.01092 | $0.01097 | $0.01026 | $0.01054 | $16,647.06 | $2,213,011 |
| 2019-04-29 | $0.01054 | $0.01095 | $0.01038 | $0.01069 | $10,289.42 | $2,244,338 |
| 2019-04-30 | $0.01069 | $0.01098 | $0.01043 | $0.01080 | $24,671.88 | $2,268,397 |