RevolverCoin XRE
Xếp hạng #?
05:02:02 06/02/2019
RevolverCoin (XRE)
Không hoạt động
Lịch sử giá RevolverCoin (XRE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.007830 | $0.008594 | $0.007497 | $0.008097 | $463.37 | $181,354 |
| 2018-01-02 | $0.008096 | $0.01216 | $0.007576 | $0.01193 | $1,478.51 | $267,178 |
| 2018-01-03 | $0.01189 | $0.01281 | $0.01121 | $0.01174 | $127.43 | $262,982 |
| 2018-01-04 | $0.01180 | $0.01490 | $0.01116 | $0.01486 | $1,984.99 | $332,985 |
| 2018-01-05 | $0.01487 | $0.01663 | $0.01233 | $0.01606 | $1,070.22 | $359,868 |
| 2018-01-06 | $0.01607 | $0.01686 | $0.01315 | $0.01653 | $3,944.74 | $370,401 |
| 2018-01-07 | $0.01651 | $0.02580 | $0.01459 | $0.02528 | $8,286.78 | $566,564 |
| 2018-01-08 | $0.02524 | $0.03926 | $0.02263 | $0.03926 | $27,010.50 | $880,194 |
| 2018-01-09 | $0.03614 | $0.05972 | $0.03197 | $0.05572 | $26,211.70 | $1,249,209 |
| 2018-01-10 | $0.05579 | $0.05760 | $0.02190 | $0.02190 | $5,909.53 | $491,029 |
| 2018-01-11 | $0.01978 | $0.04163 | $0.01970 | $0.03084 | $9,523.46 | $691,532 |
| 2018-01-12 | $0.03104 | $0.03876 | $0.02911 | $0.03204 | $4,800.34 | $718,602 |
| 2018-01-13 | $0.03145 | $0.03660 | $0.03145 | $0.03530 | $1,153.27 | $791,970 |
| 2018-01-14 | $0.03691 | $0.05428 | $0.03405 | $0.03461 | $25,647.50 | $776,500 |
| 2018-01-15 | $0.03436 | $0.04274 | $0.03434 | $0.04094 | $3,414.00 | $918,714 |
| 2018-01-16 | $0.04100 | $0.04100 | $0.02549 | $0.02882 | $2,135.88 | $646,655 |
| 2018-01-17 | $0.02867 | $0.03179 | $0.02525 | $0.03118 | $1,004.96 | $699,816 |
| 2018-01-18 | $0.03130 | $0.03271 | $0.02352 | $0.02963 | $1,760.62 | $665,126 |
| 2018-01-19 | $0.02932 | $0.03415 | $0.02439 | $0.03217 | $5,641.96 | $722,244 |
| 2018-01-20 | $0.03252 | $0.03351 | $0.02665 | $0.02973 | $1,399.02 | $667,621 |
| 2018-01-21 | $0.02980 | $0.03763 | $0.02727 | $0.03413 | $5,926.58 | $766,295 |
| 2018-01-22 | $0.03459 | $0.03877 | $0.02530 | $0.02812 | $802.57 | $631,522 |
| 2018-01-23 | $0.02805 | $0.03262 | $0.02506 | $0.02787 | $1,154.98 | $626,082 |
| 2018-01-24 | $0.02786 | $0.05254 | $0.02435 | $0.05254 | $31,069.80 | $1,180,326 |
| 2018-01-25 | $0.04930 | $0.05013 | $0.02788 | $0.03469 | $5,229.15 | $779,357 |
| 2018-01-26 | $0.03460 | $0.03960 | $0.02519 | $0.03396 | $4,702.69 | $762,976 |
| 2018-01-27 | $0.03393 | $0.05227 | $0.02943 | $0.03124 | $6,111.07 | $701,983 |
| 2018-01-28 | $0.03140 | $0.04426 | $0.03140 | $0.03518 | $3,912.47 | $790,708 |
| 2018-01-29 | $0.03515 | $0.04716 | $0.03178 | $0.03773 | $7,737.77 | $848,120 |
| 2018-01-30 | $0.03774 | $0.04485 | $0.03685 | $0.03840 | $6,210.34 | $863,369 |
| 2018-01-31 | $0.03746 | $0.04004 | $0.03381 | $0.03399 | $3,526.95 | $764,272 |