RAKSUR RAS
Xếp hạng #?
13:51:03 27/01/2021
RAKSUR (RAS)
Không theo dõi
Lịch sử giá RAKSUR (RAS) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.002601 | $0.002881 | $0.002398 | $0.002438 | $16,494.57 | $0 |
| 2020-12-02 | $0.002437 | $0.002581 | $0.002341 | $0.002424 | $9,876.46 | $0 |
| 2020-12-03 | $0.002423 | $0.004292 | $0.002373 | $0.003990 | $73,123.00 | $0 |
| 2020-12-04 | $0.003990 | $0.004060 | $0.002468 | $0.002500 | $1,904.91 | $0 |
| 2020-12-05 | $0.002499 | $0.002878 | $0.002351 | $0.002821 | $12,385.82 | $0 |
| 2020-12-06 | $0.002822 | $0.003083 | $0.002489 | $0.002798 | $1,702.95 | $0 |
| 2020-12-07 | $0.002799 | $0.002945 | $0.002254 | $0.002634 | $1,583.22 | $0 |
| 2020-12-08 | $0.002634 | $0.002714 | $0.002203 | $0.002385 | $1,422.68 | $0 |
| 2020-12-09 | $0.002386 | $0.002537 | $0.002106 | $0.002150 | $2,216.03 | $0 |
| 2020-12-10 | $0.002151 | $0.002217 | $0.002034 | $0.002088 | $1,178.47 | $0 |
| 2020-12-11 | $0.002088 | $0.002169 | $0.001986 | $0.002057 | $1,174.83 | $0 |
| 2020-12-12 | $0.002058 | $0.002225 | $0.002033 | $0.002195 | $1,230.79 | $0 |
| 2020-12-13 | $0.002195 | $0.002207 | $0.002097 | $0.002170 | $0.1130 | $0 |
| 2020-12-14 | $0.002170 | $0.002296 | $0.002144 | $0.002285 | $0.4569 | $0 |
| 2020-12-15 | $0.002285 | $0.002325 | $0.002202 | $0.002216 | $1.11 | $0 |
| 2020-12-16 | $0.002216 | $0.002394 | $0.002188 | $0.002392 | $8.84 | $0 |
| 2020-12-17 | $0.002393 | $0.002534 | $0.002201 | $0.002253 | $82.75 | $0 |
| 2020-12-18 | $0.002251 | $0.002319 | $0.002213 | $0.002292 | $0 | $0 |
| 2020-12-19 | $0.002292 | $0.002381 | $0.002247 | $0.002295 | $2,701.50 | $0 |
| 2020-12-20 | $0.002294 | $0.002297 | $0.002050 | $0.002094 | $6.22 | $0 |
| 2020-12-21 | $0.002094 | $0.002123 | $0.001383 | $0.001766 | $1,525.79 | $0 |
| 2020-12-22 | $0.001762 | $0.001814 | $0.001247 | $0.001808 | $26.13 | $0 |
| 2020-12-23 | $0.001809 | $0.001829 | $0.001491 | $0.001553 | $4.66 | $0 |
| 2020-12-24 | $0.001553 | $0.001620 | $0.001369 | $0.001614 | $3.41 | $0 |
| 2020-12-25 | $0.001615 | $0.001681 | $0.001410 | $0.001679 | $1.18 | $0 |
| 2020-12-26 | $0.001679 | $0.001703 | $0.0005685 | $0.0005724 | $19.68 | $0 |
| 2020-12-27 | $0.0005723 | $0.0007583 | $0.0005655 | $0.0007307 | $8.93 | $0 |
| 2020-12-28 | $0.0007304 | $0.001119 | $0.0005892 | $0.001096 | $1,463.87 | $0 |
| 2020-12-29 | $0.001096 | $0.001107 | $0.0006727 | $0.001068 | $0.3344 | $0 |
| 2020-12-30 | $0.001068 | $0.001101 | $0.0006930 | $0.001097 | $62.56 | $0 |
| 2020-12-31 | $0.001097 | $0.001101 | $0.0006110 | $0.001004 | $18.63 | $0 |