Razor RZR
Xếp hạng #?
00:14:11 17/05/2016
Razor (RZR)
Không hoạt động
Lịch sử giá Razor (RZR) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.8142 | $0.8275 | $0.6264 | $0.6655 | $108,805 | $1,021,722 |
| 2014-07-02 | $0.6660 | $0.7287 | $0.5749 | $0.6168 | $123,725 | $964,713 |
| 2014-07-03 | $0.6162 | $0.6361 | $0.5819 | $0.5925 | $70,204.10 | $943,695 |
| 2014-07-04 | $0.5924 | $0.6460 | $0.5686 | $0.5687 | $60,505.70 | $922,133 |
| 2014-07-05 | $0.5679 | $0.5944 | $0.4405 | $0.4579 | $78,209.90 | $755,418 |
| 2014-07-06 | $0.4585 | $0.4695 | $0.3224 | $0.3861 | $65,306.40 | $647,876 |
| 2014-07-07 | $0.3864 | $0.4011 | $0.2847 | $0.4011 | $65,762.00 | $684,036 |
| 2014-07-08 | $0.3453 | $0.3660 | $0.3019 | $0.3053 | $49,568.00 | $529,375 |
| 2014-07-09 | $0.3020 | $0.3762 | $0.3018 | $0.3234 | $50,736.50 | $567,757 |
| 2014-07-10 | $0.3236 | $0.3282 | $0.2469 | $0.2479 | $50,640.00 | $438,645 |
| 2014-07-11 | $0.2486 | $0.4162 | $0.2473 | $0.3354 | $87,670.60 | $598,434 |
| 2014-07-12 | $0.3353 | $0.3641 | $0.3184 | $0.3361 | $26,369.30 | $604,542 |
| 2014-07-13 | $0.3364 | $0.3903 | $0.3258 | $0.3809 | $29,504.40 | $690,514 |
| 2014-07-14 | $0.3920 | $0.4788 | $0.3603 | $0.3642 | $117,044 | $665,445 |
| 2014-07-15 | $0.3647 | $0.3942 | $0.3111 | $0.3343 | $67,560.90 | $615,559 |
| 2014-07-16 | $0.3345 | $0.3553 | $0.3027 | $0.3027 | $24,521.50 | $561,818 |
| 2014-07-17 | $0.3033 | $0.3193 | $0.2504 | $0.2510 | $28,155.90 | $469,294 |
| 2014-07-18 | $0.2507 | $0.2788 | $0.2453 | $0.2461 | $18,255.00 | $462,404 |
| 2014-07-19 | $0.2537 | $0.2596 | $0.2033 | $0.2066 | $21,897.90 | $389,690 |
| 2014-07-20 | $0.2066 | $0.2344 | $0.2056 | $0.2195 | $17,656.00 | $415,616 |
| 2014-07-21 | $0.2195 | $0.2238 | $0.2039 | $0.2084 | $10,821.30 | $396,076 |
| 2014-07-22 | $0.2084 | $0.2587 | $0.1768 | $0.2180 | $35,637.20 | $415,817 |
| 2014-07-23 | $0.2178 | $0.2469 | $0.2078 | $0.2334 | $14,368.30 | $446,900 |
| 2014-07-24 | $0.2334 | $0.2894 | $0.1858 | $0.2157 | $52,389.00 | $414,549 |
| 2014-07-25 | $0.2015 | $0.2205 | $0.1719 | $0.1934 | $18,632.20 | $373,000 |
| 2014-07-26 | $0.1935 | $0.2108 | $0.1840 | $0.1874 | $10,413.00 | $362,916 |
| 2014-07-27 | $0.1874 | $0.2015 | $0.1842 | $0.1900 | $5,739.35 | $368,551 |
| 2014-07-28 | $0.1901 | $0.2018 | $0.1835 | $0.2018 | $7,696.10 | $392,207 |
| 2014-07-29 | $0.2017 | $0.2020 | $0.1845 | $0.1852 | $6,242.47 | $360,582 |
| 2014-07-30 | $0.1852 | $0.1951 | $0.1804 | $0.1806 | $5,085.65 | $352,303 |
| 2014-07-31 | $0.1806 | $0.1915 | $0.1655 | $0.1706 | $18,670.60 | $333,448 |