Razor RZR
Xếp hạng #?
00:14:11 17/05/2016
Razor (RZR)
Không hoạt động
Lịch sử giá Razor (RZR) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.01108 | $0.02078 | $0.009784 | $0.01144 | $40.90 | $22,869.20 |
| 2015-01-02 | $0.01143 | $0.01171 | $0.01004 | $0.01108 | $25.83 | $22,152.84 |
| 2015-01-03 | $0.01107 | $0.01108 | $0.007027 | $0.007027 | $50.89 | $14,053.50 |
| 2015-01-04 | $0.007029 | $0.008587 | $0.005078 | $0.007368 | $153.38 | $14,735.71 |
| 2015-01-05 | $0.007393 | $0.02531 | $0.005263 | $0.006731 | $317.00 | $13,460.45 |
| 2015-01-06 | $0.006734 | $0.006773 | $0.005357 | $0.005391 | $44.10 | $10,781.73 |
| 2015-01-07 | $0.005389 | $0.005879 | $0.005152 | $0.005798 | $35.68 | $11,594.95 |
| 2015-01-08 | $0.005794 | $0.006635 | $0.005697 | $0.006516 | $5.12 | $13,030.58 |
| 2015-01-09 | $0.006493 | $0.006493 | $0.006160 | $0.006268 | $7.75 | $12,536.26 |
| 2015-01-10 | $0.006326 | $0.006366 | $0.005471 | $0.005484 | $57.22 | $10,967.98 |
| 2015-01-11 | $0.005481 | $0.005582 | $0.005301 | $0.005318 | $7.41 | $10,635.18 |
| 2015-01-12 | $0.005328 | $0.005962 | $0.005326 | $0.005883 | $18.88 | $11,764.86 |
| 2015-01-13 | $0.005874 | $0.005893 | $0.004002 | $0.004569 | $33.96 | $9,137.62 |
| 2015-01-14 | $0.004529 | $0.004915 | $0.003749 | $0.003997 | $16.49 | $7,993.18 |
| 2015-01-15 | $0.003970 | $0.004816 | $0.003970 | $0.004447 | $38.90 | $8,892.69 |
| 2015-01-16 | $0.004430 | $0.004710 | $0.004249 | $0.004681 | $7.40 | $9,361.39 |
| 2015-01-17 | $0.004675 | $0.004763 | $0.004070 | $0.004077 | $0.9995 | $8,152.69 |
| 2015-01-18 | $0.004093 | $0.004822 | $0.003983 | $0.004641 | $34.20 | $9,280.57 |
| 2015-01-19 | $0.004666 | $0.005468 | $0.004661 | $0.005061 | $69.23 | $10,121.19 |
| 2015-01-20 | $0.005015 | $0.006379 | $0.004895 | $0.005412 | $117.14 | $10,822.97 |
| 2015-01-21 | $0.005413 | $0.005700 | $0.005247 | $0.005682 | $3.18 | $11,363.40 |
| 2015-01-22 | $0.005693 | $0.006457 | $0.004634 | $0.005722 | $22.56 | $11,444.06 |
| 2015-01-23 | $0.005725 | $0.005725 | $0.003981 | $0.004708 | $121.07 | $9,416.47 |
| 2015-01-24 | $0.004705 | $0.005835 | $0.004238 | $0.005432 | $55.70 | $10,863.89 |
| 2015-01-25 | $0.005421 | $0.006355 | $0.005240 | $0.005996 | $20.42 | $11,990.55 |
| 2015-01-26 | $0.005999 | $0.007215 | $0.005747 | $0.006095 | $34.48 | $12,188.88 |
| 2015-01-27 | $0.006083 | $0.006135 | $0.004434 | $0.005332 | $9.55 | $10,663.20 |
| 2015-01-28 | $0.005333 | $0.006071 | $0.005111 | $0.005341 | $35.50 | $10,682.26 |
| 2015-01-29 | $0.005328 | $0.005893 | $0.004820 | $0.005792 | $16.03 | $11,583.77 |
| 2015-01-30 | $0.005774 | $0.008950 | $0.005060 | $0.008703 | $155.03 | $17,405.89 |
| 2015-01-31 | $0.008704 | $0.008760 | $0.005399 | $0.005645 | $42.79 | $11,288.49 |