RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01080 | $0.01099 | $0.01053 | $0.01096 | $9,778.77 | $2,301,787 |
| 2019-05-02 | $0.01096 | $0.01124 | $0.01052 | $0.01090 | $20,249.24 | $2,288,149 |
| 2019-05-03 | $0.01089 | $0.01192 | $0.009257 | $0.01073 | $76,451.21 | $2,253,755 |
| 2019-05-04 | $0.01073 | $0.01131 | $0.01018 | $0.01027 | $16,493.73 | $2,156,167 |
| 2019-05-05 | $0.01027 | $0.01055 | $0.009783 | $0.01013 | $6,088.83 | $2,126,876 |
| 2019-05-06 | $0.01012 | $0.01162 | $0.009478 | $0.01027 | $6,233.45 | $2,157,325 |
| 2019-05-07 | $0.01027 | $0.01077 | $0.009441 | $0.009662 | $15,573.01 | $2,029,050 |
| 2019-05-08 | $0.009648 | $0.009925 | $0.009202 | $0.009666 | $12,828.00 | $2,029,866 |
| 2019-05-09 | $0.009665 | $0.01030 | $0.008723 | $0.009562 | $12,362.48 | $2,007,965 |
| 2019-05-10 | $0.009558 | $0.01086 | $0.008388 | $0.008855 | $69,865.12 | $1,859,497 |
| 2019-05-11 | $0.008855 | $0.009549 | $0.008579 | $0.009280 | $23,554.02 | $1,948,805 |
| 2019-05-12 | $0.009288 | $0.009288 | $0.008200 | $0.008702 | $24,204.32 | $1,827,453 |
| 2019-05-13 | $0.008702 | $0.01121 | $0.008397 | $0.01023 | $237,915 | $2,148,374 |
| 2019-05-14 | $0.01024 | $0.01056 | $0.009395 | $0.01023 | $38,992.17 | $2,147,679 |
| 2019-05-15 | $0.01022 | $0.01150 | $0.009604 | $0.01089 | $41,439.03 | $2,287,218 |
| 2019-05-16 | $0.01094 | $0.01194 | $0.01012 | $0.01083 | $89,536.42 | $2,274,246 |
| 2019-05-17 | $0.01079 | $0.01116 | $0.009191 | $0.009953 | $43,104.86 | $2,090,073 |
| 2019-05-18 | $0.009953 | $0.01231 | $0.009953 | $0.01065 | $102,909 | $2,236,089 |
| 2019-05-19 | $0.01065 | $0.01130 | $0.009870 | $0.01090 | $92,598.63 | $2,289,110 |
| 2019-05-20 | $0.01090 | $0.01101 | $0.009735 | $0.01020 | $30,894.77 | $2,143,048 |
| 2019-05-21 | $0.01020 | $0.01175 | $0.008577 | $0.01093 | $52,858.59 | $2,295,430 |
| 2019-05-22 | $0.01093 | $0.01107 | $0.009728 | $0.009950 | $34,986.25 | $2,089,436 |
| 2019-05-23 | $0.009950 | $0.01017 | $0.009120 | $0.009921 | $45,716.66 | $2,083,427 |
| 2019-05-24 | $0.009925 | $0.01846 | $0.009566 | $0.01064 | $117,186 | $2,233,748 |
| 2019-05-25 | $0.01064 | $0.01127 | $0.009954 | $0.01030 | $34,561.39 | $2,162,570 |
| 2019-05-26 | $0.01030 | $0.01148 | $0.009733 | $0.01024 | $92,372.35 | $2,150,925 |
| 2019-05-27 | $0.01025 | $0.01057 | $0.009532 | $0.01030 | $128,407 | $2,162,765 |
| 2019-05-28 | $0.01029 | $0.01137 | $0.009806 | $0.01038 | $91,367.71 | $2,180,045 |
| 2019-05-29 | $0.01038 | $0.01041 | $0.009574 | $0.01004 | $19,213.17 | $2,109,327 |
| 2019-05-30 | $0.01005 | $0.01091 | $0.009444 | $0.009688 | $26,388.35 | $2,034,511 |
| 2019-05-31 | $0.009688 | $0.01163 | $0.009282 | $0.01044 | $165,555 | $2,192,383 |