RevolverCoin XRE
Xếp hạng #?
05:02:02 06/02/2019
RevolverCoin (XRE)
Không hoạt động
Lịch sử giá RevolverCoin (XRE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.009703 | $0.01123 | $0.009309 | $0.009552 | $315.52 | $217,218 |
| 2018-05-02 | $0.009537 | $0.01092 | $0.009436 | $0.01088 | $487.19 | $247,414 |
| 2018-05-03 | $0.01088 | $0.01141 | $0.009645 | $0.01121 | $604.84 | $255,086 |
| 2018-05-04 | $0.01121 | $0.01465 | $0.009934 | $0.009988 | $3,631.88 | $227,225 |
| 2018-05-05 | $0.009983 | $0.01218 | $0.009859 | $0.01061 | $470.37 | $241,353 |
| 2018-05-06 | $0.01061 | $0.01071 | $0.009717 | $0.009799 | $156.83 | $222,977 |
| 2018-05-07 | $0.009806 | $0.01034 | $0.009035 | $0.009721 | $597.89 | $221,223 |
| 2018-05-08 | $0.009742 | $0.01110 | $0.008853 | $0.009397 | $1,193.26 | $213,892 |
| 2018-05-09 | $0.009383 | $0.01807 | $0.009282 | $0.01146 | $6,040.02 | $260,856 |
| 2018-05-10 | $0.01146 | $0.01489 | $0.01082 | $0.01083 | $1,228.99 | $246,623 |
| 2018-05-11 | $0.01085 | $0.01085 | $0.009786 | $0.01019 | $192.82 | $231,972 |
| 2018-05-12 | $0.01016 | $0.01024 | $0.008463 | $0.009741 | $521.42 | $221,833 |
| 2018-05-13 | $0.009738 | $0.009803 | $0.008536 | $0.009300 | $505.95 | $211,817 |
| 2018-05-14 | $0.009299 | $0.009546 | $0.008810 | $0.008863 | $74.75 | $201,886 |
| 2018-05-15 | $0.008848 | $0.009244 | $0.008495 | $0.009170 | $209.34 | $208,910 |
| 2018-05-16 | $0.009165 | $0.009173 | $0.008286 | $0.008343 | $45.19 | $190,092 |
| 2018-05-17 | $0.008348 | $0.008893 | $0.008185 | $0.008232 | $507.94 | $187,590 |
| 2018-05-18 | $0.008240 | $0.008490 | $0.007971 | $0.008487 | $219.34 | $193,425 |
| 2018-05-19 | $0.008486 | $0.008646 | $0.008046 | $0.008074 | $81.65 | $184,038 |
| 2018-05-20 | $0.008081 | $0.008699 | $0.008028 | $0.008602 | $51.88 | $196,084 |
| 2018-05-21 | $0.008613 | $0.008619 | $0.007966 | $0.008493 | $216.27 | $193,632 |
| 2018-05-22 | $0.008492 | $0.008498 | $0.007590 | $0.007611 | $27.35 | $173,543 |
| 2018-05-23 | $0.007603 | $0.007625 | $0.006948 | $0.007011 | $71.67 | $159,876 |
| 2018-05-24 | $0.006993 | $0.007373 | $0.006767 | $0.006869 | $78.82 | $156,665 |
| 2018-05-25 | $0.006882 | $0.006963 | $0.006698 | $0.006880 | $12.12 | $156,920 |
| 2018-05-26 | $0.006871 | $0.007013 | $0.006709 | $0.006745 | $24.15 | $153,878 |
| 2018-05-27 | $0.006748 | $0.006775 | $0.006331 | $0.006756 | $408.15 | $154,145 |
| 2018-05-28 | $0.006758 | $0.006818 | $0.006247 | $0.006266 | $91.56 | $142,987 |
| 2018-05-29 | $0.006264 | $0.007065 | $0.006230 | $0.006639 | $29.15 | $151,510 |
| 2018-05-30 | $0.006643 | $0.006796 | $0.006502 | $0.006793 | $121.32 | $155,051 |
| 2018-05-31 | $0.006792 | $0.007058 | $0.006685 | $0.006812 | $25.45 | $155,506 |