RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01044 | $0.01197 | $0.01025 | $0.01137 | $117,344 | $2,388,649 |
| 2019-06-02 | $0.01137 | $0.01337 | $0.01137 | $0.01280 | $343,687 | $2,686,995 |
| 2019-06-03 | $0.01280 | $0.01538 | $0.01221 | $0.01291 | $487,333 | $2,711,690 |
| 2019-06-04 | $0.01290 | $0.01393 | $0.01105 | $0.01220 | $144,728 | $2,562,367 |
| 2019-06-05 | $0.01229 | $0.01498 | $0.01223 | $0.01355 | $280,032 | $2,846,284 |
| 2019-06-06 | $0.01356 | $0.01535 | $0.01233 | $0.01320 | $154,371 | $2,771,210 |
| 2019-06-07 | $0.01319 | $0.01499 | $0.01265 | $0.01322 | $218,443 | $2,776,240 |
| 2019-06-08 | $0.01322 | $0.01345 | $0.01206 | $0.01229 | $126,061 | $2,581,220 |
| 2019-06-09 | $0.01229 | $0.01269 | $0.01104 | $0.01165 | $43,980.34 | $2,446,458 |
| 2019-06-10 | $0.01162 | $0.01250 | $0.01113 | $0.01191 | $32,239.11 | $2,500,556 |
| 2019-06-11 | $0.01192 | $0.01212 | $0.01164 | $0.01198 | $24,119.43 | $2,515,866 |
| 2019-06-12 | $0.01198 | $0.01269 | $0.01060 | $0.01235 | $30,443.40 | $2,593,134 |
| 2019-06-13 | $0.01236 | $0.01269 | $0.01161 | $0.01249 | $26,427.01 | $2,623,747 |
| 2019-06-14 | $0.01250 | $0.01357 | $0.01137 | $0.01223 | $74,384.64 | $2,568,453 |
| 2019-06-15 | $0.01224 | $0.01226 | $0.01085 | $0.01148 | $131,916 | $2,411,413 |
| 2019-06-16 | $0.01148 | $0.01186 | $0.01040 | $0.01095 | $41,124.14 | $2,300,386 |
| 2019-06-17 | $0.01096 | $0.01163 | $0.01066 | $0.01120 | $22,468.64 | $2,351,524 |
| 2019-06-18 | $0.01119 | $0.01149 | $0.01051 | $0.01084 | $12,811.13 | $2,276,475 |
| 2019-06-19 | $0.01085 | $0.01164 | $0.01044 | $0.01108 | $9,966.34 | $2,327,536 |
| 2019-06-20 | $0.01108 | $0.01114 | $0.009806 | $0.01018 | $61,646.81 | $2,137,372 |
| 2019-06-21 | $0.01019 | $0.01124 | $0.01004 | $0.01087 | $20,670.40 | $2,283,106 |
| 2019-06-22 | $0.01087 | $0.01359 | $0.009695 | $0.01048 | $65,165.88 | $2,201,757 |
| 2019-06-23 | $0.01049 | $0.01168 | $0.01047 | $0.01074 | $10,892.94 | $2,254,913 |
| 2019-06-24 | $0.01074 | $0.01144 | $0.01021 | $0.01057 | $15,412.79 | $2,218,764 |
| 2019-06-25 | $0.01071 | $0.01122 | $0.01016 | $0.01085 | $49,557.29 | $2,277,788 |
| 2019-06-26 | $0.01085 | $0.01138 | $0.009683 | $0.01065 | $33,329.53 | $2,236,566 |
| 2019-06-27 | $0.01065 | $0.01065 | $0.008153 | $0.009039 | $34,777.89 | $1,898,178 |
| 2019-06-28 | $0.009039 | $0.01019 | $0.008517 | $0.009409 | $34,539.57 | $1,975,992 |
| 2019-06-29 | $0.009417 | $0.009935 | $0.008867 | $0.009427 | $20,341.48 | $1,979,680 |
| 2019-06-30 | $0.009419 | $0.009807 | $0.008710 | $0.008710 | $15,112.60 | $1,829,052 |