Razor RZR
Xếp hạng #?
00:14:11 17/05/2016
Razor (RZR)
Không hoạt động
Lịch sử giá Razor (RZR) Tháng 09/2014
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2014-09-01 | $0.1925 | $0.2184 | $0.1904 | $0.2112 | $3,029.82 | $421,554 |
2014-09-02 | $0.2109 | $0.2171 | $0.1842 | $0.1884 | $6,562.10 | $376,251 |
2014-09-03 | $0.1882 | $0.1982 | $0.1791 | $0.1792 | $2,497.08 | $357,773 |
2014-09-04 | $0.1792 | $0.1900 | $0.1743 | $0.1884 | $7,248.55 | $376,304 |
2014-09-05 | $0.1879 | $0.2153 | $0.1801 | $0.1923 | $7,943.38 | $384,147 |
2014-09-06 | $0.1923 | $0.2114 | $0.1853 | $0.1925 | $4,301.06 | $384,472 |
2014-09-07 | $0.1891 | $0.2070 | $0.1847 | $0.1880 | $1,816.43 | $375,663 |
2014-09-08 | $0.1879 | $0.1946 | $0.1716 | $0.1759 | $3,162.82 | $351,415 |
2014-09-09 | $0.1760 | $0.1782 | $0.1672 | $0.1766 | $1,116.53 | $352,860 |
2014-09-10 | $0.1767 | $0.1810 | $0.1584 | $0.1659 | $3,079.00 | $331,511 |
2014-09-11 | $0.1660 | $0.1722 | $0.1651 | $0.1679 | $547.99 | $335,485 |
2014-09-12 | $0.1678 | $0.1721 | $0.1638 | $0.1716 | $1,883.40 | $342,840 |
2014-09-13 | $0.1672 | $0.1788 | $0.1663 | $0.1685 | $1,367.01 | $336,757 |
2014-09-14 | $0.1686 | $0.1717 | $0.1538 | $0.1657 | $3,608.25 | $331,131 |
2014-09-15 | $0.1656 | $0.1994 | $0.1656 | $0.1800 | $6,572.80 | $359,739 |
2014-09-16 | $0.1798 | $0.1917 | $0.1787 | $0.1812 | $2,318.96 | $362,183 |
2014-09-17 | $0.1811 | $0.1845 | $0.1724 | $0.1746 | $1,047.83 | $349,008 |
2014-09-18 | $0.1744 | $0.1841 | $0.1582 | $0.1733 | $2,318.64 | $346,519 |
2014-09-19 | $0.1732 | $0.1732 | $0.1434 | $0.1464 | $2,517.23 | $292,644 |
2014-09-20 | $0.1463 | $0.1678 | $0.1429 | $0.1544 | $2,250.46 | $308,631 |
2014-09-21 | $0.1541 | $0.1557 | $0.1374 | $0.1457 | $1,677.89 | $291,279 |
2014-09-22 | $0.1458 | $0.1499 | $0.1361 | $0.1419 | $3,908.51 | $283,644 |
2014-09-23 | $0.1419 | $0.1556 | $0.1287 | $0.1556 | $2,338.89 | $311,102 |
2014-09-24 | $0.1529 | $0.1595 | $0.1455 | $0.1559 | $1,161.49 | $311,605 |
2014-09-25 | $0.1558 | $3.10 | $0.1385 | $0.2266 | $2,457.80 | $453,087 |
2014-09-26 | $0.2264 | $0.2427 | $0.1339 | $0.1341 | $1,438.65 | $268,099 |
2014-09-27 | $0.1338 | $0.1403 | $0.1303 | $0.1307 | $821.47 | $261,362 |
2014-09-28 | $0.1307 | $0.1362 | $0.1157 | $0.1199 | $1,286.65 | $239,752 |
2014-09-29 | $0.1198 | $0.1226 | $0.1079 | $0.1127 | $1,235.69 | $225,440 |
2014-09-30 | $0.1129 | $0.1178 | $0.1032 | $0.1109 | $3,361.91 | $221,686 |