RevolutionVR RVR
Xếp hạng #?
12:43:16 17/09/2020
RevolutionVR (RVR)
Không theo dõi
Lịch sử giá RevolutionVR (RVR) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.008710 | $0.009768 | $0.007618 | $0.008341 | $65,887.62 | $1,751,614 |
| 2019-07-02 | $0.008343 | $0.009098 | $0.007898 | $0.008651 | $36,518.85 | $1,816,694 |
| 2019-07-03 | $0.008651 | $0.01111 | $0.008599 | $0.009206 | $49,993.65 | $1,933,297 |
| 2019-07-04 | $0.009206 | $0.01149 | $0.009016 | $0.009361 | $31,646.76 | $1,965,800 |
| 2019-07-05 | $0.009358 | $0.01122 | $0.009055 | $0.009540 | $37,121.95 | $2,003,416 |
| 2019-07-06 | $0.009538 | $0.01196 | $0.009538 | $0.01086 | $25,528.71 | $2,281,512 |
| 2019-07-07 | $0.01086 | $0.01127 | $0.01025 | $0.01110 | $12,325.98 | $2,331,410 |
| 2019-07-08 | $0.01110 | $0.01130 | $0.01026 | $0.01056 | $8,733.08 | $2,217,448 |
| 2019-07-09 | $0.01056 | $0.01112 | $0.009321 | $0.009798 | $8,371.50 | $2,057,488 |
| 2019-07-10 | $0.009797 | $0.01122 | $0.009393 | $0.01056 | $26,043.11 | $2,218,093 |
| 2019-07-11 | $0.01056 | $0.01109 | $0.008270 | $0.01017 | $44,738.33 | $2,134,907 |
| 2019-07-12 | $0.01017 | $0.01054 | $0.008867 | $0.009567 | $15,320.87 | $2,009,146 |
| 2019-07-13 | $0.009571 | $0.009747 | $0.008975 | $0.009506 | $15,481.12 | $1,996,336 |
| 2019-07-14 | $0.009510 | $0.009735 | $0.008508 | $0.008508 | $19,895.30 | $1,786,671 |
| 2019-07-15 | $0.008513 | $0.01015 | $0.008281 | $0.009701 | $58,524.13 | $2,037,111 |
| 2019-07-16 | $0.009691 | $0.009808 | $0.007941 | $0.007941 | $8,308.20 | $1,667,708 |
| 2019-07-17 | $0.007925 | $0.01024 | $0.007419 | $0.008905 | $27,419.63 | $1,870,030 |
| 2019-07-18 | $0.008910 | $0.009891 | $0.008668 | $0.009724 | $8,450.98 | $2,042,089 |
| 2019-07-19 | $0.009724 | $0.01040 | $0.009034 | $0.009640 | $2,910.07 | $2,024,414 |
| 2019-07-20 | $0.009642 | $0.01063 | $0.009401 | $0.01036 | $9,131.84 | $2,174,978 |
| 2019-07-21 | $0.01035 | $0.01072 | $0.009465 | $0.009641 | $2,758.33 | $2,024,576 |
| 2019-07-22 | $0.009644 | $0.009887 | $0.008454 | $0.008475 | $6,929.94 | $1,779,722 |
| 2019-07-23 | $0.008474 | $0.009666 | $0.008447 | $0.009279 | $18,631.40 | $1,948,521 |
| 2019-07-24 | $0.009279 | $0.009279 | $0.008688 | $0.008825 | $207.71 | $1,853,279 |
| 2019-07-25 | $0.008822 | $0.009138 | $0.008755 | $0.008801 | $196.26 | $1,848,312 |
| 2019-07-26 | $0.008799 | $0.009451 | $0.008544 | $0.008780 | $4,363.41 | $1,843,750 |
| 2019-07-27 | $0.008780 | $0.01023 | $0.008072 | $0.009484 | $2,701.07 | $1,991,663 |
| 2019-07-28 | $0.009475 | $0.009495 | $0.008490 | $0.008771 | $874.58 | $1,842,007 |
| 2019-07-29 | $0.008814 | $0.009655 | $0.008115 | $0.008570 | $14,257.67 | $1,799,630 |
| 2019-07-30 | $0.008570 | $0.009412 | $0.008362 | $0.008766 | $6,033.26 | $1,840,856 |
| 2019-07-31 | $0.008763 | $0.009706 | $0.008719 | $0.009309 | $17,126.89 | $1,954,934 |