RevolverCoin XRE
Xếp hạng #?
05:02:02 06/02/2019
RevolverCoin (XRE)
Không hoạt động
Lịch sử giá RevolverCoin (XRE) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.004312 | $0.006530 | $0.004164 | $0.006109 | $46.72 | $134,728 |
| 2017-09-02 | $0.006117 | $0.006132 | $0.004175 | $0.004595 | $19.06 | $101,360 |
| 2017-09-03 | $0.004596 | $0.004692 | $0.003739 | $0.004214 | $245.00 | $92,954.92 |
| 2017-09-04 | $0.004215 | $0.004457 | $0.003571 | $0.004243 | $157.39 | $93,621.74 |
| 2017-09-05 | $0.004263 | $0.005353 | $0.004016 | $0.004238 | $112.58 | $93,524.21 |
| 2017-09-06 | $0.004818 | $0.005012 | $0.004241 | $0.004440 | $6.64 | $97,976.11 |
| 2017-09-07 | $0.004431 | $0.005026 | $0.003977 | $0.004679 | $8.27 | $103,276 |
| 2017-09-08 | $0.004680 | $0.005037 | $0.003746 | $0.003888 | $33.13 | $85,832.84 |
| 2017-09-09 | $0.003896 | $0.004774 | $0.003896 | $0.004560 | $24.47 | $100,661 |
| 2017-09-10 | $0.004634 | $0.004634 | $0.004331 | $0.004555 | $8.26 | $100,583 |
| 2017-09-11 | $0.004548 | $0.004714 | $0.004167 | $0.004167 | $50.10 | $92,029.41 |
| 2017-09-12 | $0.004171 | $0.004798 | $0.003927 | $0.003960 | $13.41 | $87,455.63 |
| 2017-09-13 | $0.003945 | $0.003959 | $0.002988 | $0.003003 | $17.67 | $66,331.24 |
| 2017-09-14 | $0.003003 | $0.005731 | $0.002999 | $0.004765 | $601.58 | $105,263 |
| 2017-09-15 | $0.004802 | $0.007899 | $0.003408 | $0.006362 | $1,106.05 | $140,558 |
| 2017-09-16 | $0.006345 | $0.01008 | $0.005745 | $0.007060 | $2,630.57 | $155,996 |
| 2017-09-17 | $0.007055 | $0.007577 | $0.005713 | $0.006516 | $258.24 | $144,013 |
| 2017-09-18 | $0.006503 | $0.007288 | $0.004586 | $0.005567 | $77.68 | $123,040 |
| 2017-09-19 | $0.005580 | $0.007879 | $0.004967 | $0.005330 | $10.17 | $117,815 |
| 2017-09-20 | $0.005322 | $0.007568 | $0.004965 | $0.007158 | $10.37 | $158,259 |
| 2017-09-21 | $0.007108 | $0.007172 | $0.004381 | $0.004386 | $64.88 | $96,986.06 |
| 2017-09-22 | $0.004381 | $0.004549 | $0.004277 | $0.004375 | $99.05 | $96,747.28 |
| 2017-09-23 | $0.004362 | $0.005115 | $0.004323 | $0.005115 | $27.53 | $113,119 |
| 2017-09-24 | $0.005114 | $0.005114 | $0.004466 | $0.004485 | $0.2463 | $99,184.58 |
| 2017-09-25 | $0.004480 | $0.004927 | $0.004479 | $0.004760 | $26.25 | $105,300 |
| 2017-09-26 | $0.004759 | $0.005244 | $0.004681 | $0.004796 | $34.40 | $106,122 |
| 2017-09-27 | $0.004783 | $0.005112 | $0.004754 | $0.005091 | $8.79 | $112,652 |
| 2017-09-28 | $0.005091 | $0.006456 | $0.005027 | $0.005120 | $201.24 | $113,314 |
| 2017-09-29 | $0.005116 | $0.005339 | $0.004863 | $0.005256 | $13.54 | $116,337 |
| 2017-09-30 | $0.005257 | $0.005585 | $0.004788 | $0.004864 | $212.76 | $107,664 |