Razor RZR
Xếp hạng #?
00:14:11 17/05/2016
Razor (RZR)
Không hoạt động
Lịch sử giá Razor (RZR) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.1110 | $0.1113 | $0.09635 | $0.1001 | $3,180.04 | $200,080 |
| 2014-10-02 | $0.1001 | $0.1040 | $0.08974 | $0.09336 | $2,209.66 | $186,686 |
| 2014-10-03 | $0.09339 | $0.1010 | $0.08028 | $0.09492 | $10,113.70 | $189,796 |
| 2014-10-04 | $0.09502 | $0.1107 | $0.09496 | $0.09655 | $2,614.56 | $193,054 |
| 2014-10-05 | $0.09656 | $0.09909 | $0.07511 | $0.08147 | $1,165.74 | $162,904 |
| 2014-10-06 | $0.08144 | $0.1041 | $0.07773 | $0.09919 | $2,130.13 | $198,340 |
| 2014-10-07 | $0.09931 | $0.1069 | $0.09012 | $0.1068 | $2,853.57 | $213,526 |
| 2014-10-08 | $0.1068 | $0.1116 | $0.08542 | $0.09243 | $1,905.16 | $184,826 |
| 2014-10-09 | $0.09238 | $0.1140 | $0.09238 | $0.1121 | $2,163.53 | $224,125 |
| 2014-10-10 | $0.1120 | $0.1150 | $0.09640 | $0.1069 | $2,229.61 | $213,792 |
| 2014-10-11 | $0.1069 | $0.1125 | $0.09495 | $0.1015 | $663.47 | $202,899 |
| 2014-10-12 | $0.1015 | $0.1074 | $0.09059 | $0.09121 | $1,138.08 | $182,387 |
| 2014-10-13 | $0.09106 | $0.1032 | $0.08679 | $0.09721 | $2,185.71 | $194,386 |
| 2014-10-14 | $0.09752 | $0.1026 | $0.09006 | $0.09262 | $579.77 | $185,215 |
| 2014-10-15 | $0.07565 | $0.09198 | $0.05434 | $0.09171 | $4,593.34 | $183,389 |
| 2014-10-16 | $0.09143 | $0.09179 | $0.06232 | $0.07036 | $982.54 | $140,699 |
| 2014-10-17 | $0.07039 | $0.09304 | $0.06163 | $0.07695 | $1,565.06 | $153,874 |
| 2014-10-18 | $0.07699 | $0.09230 | $0.07583 | $0.08213 | $2,133.63 | $164,246 |
| 2014-10-19 | $0.08209 | $0.08209 | $0.06306 | $0.07783 | $2,813.27 | $155,637 |
| 2014-10-20 | $0.07776 | $0.09210 | $0.06560 | $0.07321 | $1,934.65 | $146,409 |
| 2014-10-21 | $0.07313 | $0.09829 | $0.06815 | $0.08218 | $6,368.07 | $164,349 |
| 2014-10-22 | $0.08211 | $0.09115 | $0.08014 | $0.08433 | $1,678.21 | $168,645 |
| 2014-10-23 | $0.08341 | $0.08854 | $0.07254 | $0.07849 | $1,007.35 | $156,965 |
| 2014-10-24 | $0.07683 | $0.07869 | $0.07435 | $0.07459 | $819.77 | $149,158 |
| 2014-10-25 | $0.07458 | $0.1071 | $0.07458 | $0.08240 | $2,629.80 | $164,793 |
| 2014-10-26 | $0.08246 | $0.08844 | $0.07964 | $0.08123 | $1,056.45 | $162,446 |
| 2014-10-27 | $0.08125 | $0.08834 | $0.05870 | $0.07752 | $5,061.83 | $155,030 |
| 2014-10-28 | $0.07752 | $0.07852 | $0.06705 | $0.06815 | $1,111.35 | $136,293 |
| 2014-10-29 | $0.06805 | $0.07105 | $0.05736 | $0.05854 | $530.61 | $117,076 |
| 2014-10-30 | $0.05856 | $0.06359 | $0.05006 | $0.05187 | $2,505.16 | $103,723 |
| 2014-10-31 | $0.05288 | $0.06187 | $0.04188 | $0.05479 | $1,709.52 | $109,581 |