Razor RZR
Xếp hạng #?
00:14:11 17/05/2016
Razor (RZR)
Không hoạt động
Lịch sử giá Razor (RZR) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.05485 | $0.05941 | $0.05421 | $0.05500 | $43.08 | $109,992 |
| 2014-11-02 | $0.05629 | $0.06207 | $0.05597 | $0.06100 | $100.63 | $121,997 |
| 2014-11-03 | $0.06094 | $0.06147 | $0.01745 | $0.03355 | $5,826.04 | $67,092.41 |
| 2014-11-04 | $0.03486 | $0.03736 | $0.01505 | $0.01776 | $9,662.73 | $35,523.64 |
| 2014-11-05 | $0.01777 | $0.01870 | $0.006784 | $0.007725 | $2,472.60 | $15,448.39 |
| 2014-11-06 | $0.007724 | $0.01536 | $0.007372 | $0.01297 | $1,816.87 | $25,932.73 |
| 2014-11-07 | $0.01299 | $0.02024 | $0.01280 | $0.01337 | $760.02 | $26,737.90 |
| 2014-11-08 | $0.01336 | $0.01425 | $0.009558 | $0.01302 | $308.25 | $26,041.97 |
| 2014-11-09 | $0.01302 | $0.01302 | $0.01055 | $0.01144 | $84.12 | $22,876.79 |
| 2014-11-10 | $0.01141 | $0.01209 | $0.01079 | $0.01139 | $1,835.86 | $22,773.81 |
| 2014-11-11 | $0.01135 | $0.01201 | $0.009079 | $0.009079 | $778.60 | $18,157.83 |
| 2014-11-12 | $0.01098 | $0.01186 | $0.009099 | $0.01108 | $432.47 | $22,163.09 |
| 2014-11-13 | $0.01118 | $0.01250 | $0.01047 | $0.01140 | $413.86 | $22,796.27 |
| 2014-11-14 | $0.01134 | $0.01218 | $0.01071 | $0.01178 | $26.24 | $23,564.23 |
| 2014-11-15 | $0.01184 | $0.01869 | $0.01159 | $0.01373 | $834.62 | $27,465.02 |
| 2014-11-16 | $0.01368 | $0.01818 | $0.01368 | $0.01448 | $130.75 | $28,956.55 |
| 2014-11-17 | $0.01449 | $0.01848 | $0.01368 | $0.01588 | $198.50 | $31,750.59 |
| 2014-11-18 | $0.01589 | $0.01748 | $0.01263 | $0.01312 | $166.70 | $26,229.30 |
| 2014-11-19 | $0.01307 | $0.01511 | $0.01162 | $0.01470 | $25.72 | $29,407.16 |
| 2014-11-20 | $0.01469 | $0.01513 | $0.009688 | $0.01156 | $312.60 | $23,127.92 |
| 2014-11-21 | $0.01157 | $0.01272 | $0.01111 | $0.01178 | $19.61 | $23,551.30 |
| 2014-11-22 | $0.01180 | $0.01252 | $0.01032 | $0.01054 | $199.16 | $21,072.05 |
| 2014-11-23 | $0.01054 | $0.01111 | $0.009692 | $0.01002 | $83.34 | $20,038.31 |
| 2014-11-24 | $0.01000 | $0.01041 | $0.009336 | $0.009592 | $157.54 | $19,182.50 |
| 2014-11-25 | $0.009591 | $0.01008 | $0.008023 | $0.008604 | $41.23 | $17,207.60 |
| 2014-11-26 | $0.008620 | $0.009165 | $0.006587 | $0.007348 | $112.56 | $14,694.25 |
| 2014-11-27 | $0.007390 | $0.01368 | $0.007362 | $0.01240 | $389.94 | $24,808.68 |
| 2014-11-28 | $0.01240 | $0.01242 | $0.01074 | $0.01173 | $41.85 | $23,466.76 |
| 2014-11-29 | $0.01173 | $0.01245 | $0.009382 | $0.01121 | $32.89 | $22,425.01 |
| 2014-11-30 | $0.01121 | $0.01186 | $0.01105 | $0.01125 | $1.85 | $22,506.81 |