Razor RZR
Xếp hạng #?
00:14:11 17/05/2016
Razor (RZR)
Không hoạt động
Lịch sử giá Razor (RZR) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.1706 | $0.1772 | $0.1368 | $0.1446 | $12,429.90 | $283,091 |
| 2014-08-02 | $0.1584 | $0.1680 | $0.1362 | $0.1440 | $7,055.94 | $282,461 |
| 2014-08-03 | $0.1528 | $0.1680 | $0.1432 | $0.1629 | $2,819.80 | $320,097 |
| 2014-08-04 | $0.1628 | $0.1704 | $0.1426 | $0.1572 | $3,966.29 | $309,402 |
| 2014-08-05 | $0.1572 | $0.1572 | $0.1372 | $0.1374 | $3,481.93 | $270,797 |
| 2014-08-06 | $0.1375 | $0.1617 | $0.1316 | $0.1521 | $8,743.73 | $300,012 |
| 2014-08-07 | $0.1521 | $0.2133 | $0.1467 | $0.1756 | $29,770.60 | $346,576 |
| 2014-08-08 | $0.1756 | $0.2273 | $0.1756 | $0.2054 | $27,965.00 | $405,785 |
| 2014-08-09 | $0.2054 | $0.3098 | $0.2054 | $0.2921 | $41,720.80 | $577,614 |
| 2014-08-10 | $0.2844 | $0.3432 | $0.2796 | $0.2815 | $45,092.90 | $557,267 |
| 2014-08-11 | $0.2816 | $0.3081 | $0.2658 | $0.2982 | $27,677.20 | $590,834 |
| 2014-08-12 | $0.2983 | $0.3415 | $0.2852 | $0.2885 | $34,060.70 | $572,231 |
| 2014-08-13 | $0.2887 | $0.2913 | $0.2068 | $0.2443 | $24,091.10 | $484,866 |
| 2014-08-14 | $0.2441 | $0.2771 | $0.1999 | $0.2736 | $13,906.10 | $543,301 |
| 2014-08-15 | $0.2779 | $0.3020 | $0.2121 | $0.2358 | $16,895.40 | $468,436 |
| 2014-08-16 | $0.2362 | $0.2362 | $0.1499 | $0.1647 | $19,554.50 | $327,353 |
| 2014-08-17 | $0.1646 | $0.1826 | $0.1261 | $0.1295 | $8,005.13 | $257,465 |
| 2014-08-18 | $0.1294 | $0.1534 | $0.1281 | $0.1458 | $4,494.35 | $289,971 |
| 2014-08-19 | $0.1500 | $0.1527 | $0.1295 | $0.1343 | $4,767.09 | $267,226 |
| 2014-08-20 | $0.1343 | $0.1597 | $0.1337 | $0.1555 | $2,757.24 | $309,499 |
| 2014-08-21 | $0.1550 | $0.1694 | $0.1550 | $0.1569 | $2,372.66 | $312,530 |
| 2014-08-22 | $0.1570 | $0.1975 | $0.1569 | $0.1885 | $8,681.68 | $375,482 |
| 2014-08-23 | $0.1887 | $0.1888 | $0.1571 | $0.1629 | $1,839.03 | $324,532 |
| 2014-08-24 | $0.1629 | $0.1793 | $0.1583 | $0.1660 | $3,041.07 | $330,797 |
| 2014-08-25 | $0.1640 | $0.1758 | $0.1541 | $0.1562 | $2,784.73 | $311,429 |
| 2014-08-26 | $0.1562 | $0.1651 | $0.1543 | $0.1616 | $2,129.14 | $322,313 |
| 2014-08-27 | $0.1618 | $0.1793 | $0.1576 | $0.1736 | $2,419.08 | $346,262 |
| 2014-08-28 | $0.1735 | $0.1845 | $0.1643 | $0.1759 | $2,755.73 | $350,884 |
| 2014-08-29 | $0.1761 | $0.1879 | $0.1698 | $0.1748 | $3,185.74 | $348,773 |
| 2014-08-30 | $0.1748 | $0.2301 | $0.1748 | $0.2127 | $9,701.15 | $424,573 |
| 2014-08-31 | $0.2122 | $0.2261 | $0.1935 | $0.1961 | $5,373.95 | $391,533 |