Razor RZR
Xếp hạng #?
00:14:11 17/05/2016
Razor (RZR)
Không hoạt động
Lịch sử giá Razor (RZR) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.01126 | $0.01501 | $0.01035 | $0.01272 | $215.55 | $25,439.06 |
| 2014-12-02 | $0.01321 | $0.01322 | $0.01145 | $0.01220 | $47.27 | $24,393.32 |
| 2014-12-03 | $0.01242 | $0.01277 | $0.01052 | $0.01136 | $272.53 | $22,726.41 |
| 2014-12-04 | $0.01139 | $0.01139 | $0.01023 | $0.01060 | $109.74 | $21,207.29 |
| 2014-12-05 | $0.01060 | $0.01125 | $0.01020 | $0.01118 | $22.79 | $22,368.83 |
| 2014-12-06 | $0.01118 | $0.01174 | $0.01077 | $0.01135 | $1.81 | $22,691.41 |
| 2014-12-07 | $0.01135 | $0.01137 | $0.01120 | $0.01125 | $815.84 | $22,504.42 |
| 2014-12-08 | $0.01125 | $0.01147 | $0.008881 | $0.008881 | $104.29 | $17,761.81 |
| 2014-12-09 | $0.008881 | $0.009829 | $0.008466 | $0.008699 | $10.06 | $17,397.33 |
| 2014-12-10 | $0.008699 | $0.009100 | $0.006714 | $0.006782 | $217.01 | $13,563.39 |
| 2014-12-11 | $0.006743 | $0.008107 | $0.006545 | $0.007941 | $36.69 | $15,881.67 |
| 2014-12-12 | $0.008182 | $0.009374 | $0.007782 | $0.009043 | $94.70 | $18,085.65 |
| 2014-12-13 | $0.008960 | $0.009445 | $0.007123 | $0.008395 | $96.77 | $16,788.56 |
| 2014-12-14 | $0.008379 | $0.01713 | $0.008343 | $0.01711 | $5.05 | $34,214.60 |
| 2014-12-15 | $0.01709 | $0.02906 | $0.006815 | $0.006823 | $13.18 | $13,645.54 |
| 2014-12-16 | $0.006830 | $0.01559 | $0.006816 | $0.009037 | $519.14 | $18,072.63 |
| 2014-12-17 | $0.009031 | $0.01307 | $0.008977 | $0.01179 | $58.54 | $23,580.96 |
| 2014-12-18 | $0.01179 | $0.01332 | $0.009512 | $0.01302 | $91.14 | $26,045.83 |
| 2014-12-19 | $0.01301 | $0.01697 | $0.01222 | $0.01236 | $112.90 | $24,722.10 |
| 2014-12-20 | $0.01235 | $0.01832 | $0.01177 | $0.01800 | $77.04 | $35,993.31 |
| 2014-12-21 | $0.01799 | $0.01800 | $0.006555 | $0.008289 | $849.20 | $16,577.19 |
| 2014-12-22 | $0.008295 | $0.01283 | $0.008295 | $0.01283 | $165.97 | $25,667.05 |
| 2014-12-23 | $0.01284 | $0.01289 | $0.007784 | $0.008957 | $163.83 | $17,913.18 |
| 2014-12-24 | $0.008952 | $0.009963 | $0.008107 | $0.008112 | $9.62 | $16,223.87 |
| 2014-12-25 | $0.008106 | $0.009622 | $0.007949 | $0.009593 | $0.008209 | $19,184.13 |
| 2014-12-26 | $0.009597 | $0.009603 | $0.006875 | $0.007887 | $174.57 | $15,772.79 |
| 2014-12-27 | $0.007879 | $0.008132 | $0.007419 | $0.007870 | $2.72 | $15,738.79 |
| 2014-12-28 | $0.007877 | $0.009538 | $0.007383 | $0.008893 | $54.52 | $17,786.05 |
| 2014-12-29 | $0.008906 | $0.009352 | $0.006553 | $0.009311 | $47.49 | $18,620.16 |
| 2014-12-30 | $0.009312 | $0.009403 | $0.008650 | $0.008773 | $6.79 | $17,545.18 |
| 2014-12-31 | $0.008778 | $0.04771 | $0.008778 | $0.01107 | $210.38 | $22,133.44 |