Razor RZR
Xếp hạng #?
00:14:11 17/05/2016
Razor (RZR)
Không hoạt động
Lịch sử giá Razor (RZR) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.005629 | $0.005673 | $0.004861 | $0.005403 | $21.78 | $10,806.03 |
| 2015-02-02 | $0.005393 | $0.01088 | $0.005166 | $0.006699 | $102.02 | $13,396.40 |
| 2015-02-03 | $0.006742 | $0.009047 | $0.005750 | $0.005763 | $32.00 | $11,526.17 |
| 2015-02-04 | $0.005767 | $0.007935 | $0.004521 | $0.004586 | $62.42 | $9,171.96 |
| 2015-02-05 | $0.004586 | $0.008424 | $0.004586 | $0.005698 | $17.45 | $11,395.10 |
| 2015-02-06 | $0.005702 | $0.007873 | $0.005695 | $0.007587 | $3.34 | $15,173.06 |
| 2015-02-07 | $0.007588 | $0.007612 | $0.005444 | $0.006349 | $0.4103 | $12,696.99 |
| 2015-02-08 | $0.006350 | $0.007306 | $0.006091 | $0.007291 | $4.95 | $14,582.23 |
| 2015-02-09 | $0.007295 | $0.007338 | $0.005473 | $0.005473 | $2.80 | $10,945.39 |
| 2015-02-10 | $0.005480 | $0.006857 | $0.005463 | $0.006822 | $242.57 | $13,643.38 |
| 2015-02-11 | $0.006815 | $0.01109 | $0.006228 | $0.006647 | $161.88 | $13,294.02 |
| 2015-02-12 | $0.006381 | $0.01033 | $0.006372 | $0.01030 | $265.33 | $20,592.72 |
| 2015-02-13 | $0.01030 | $0.01186 | $0.007402 | $0.008643 | $87.21 | $17,284.55 |
| 2015-02-14 | $0.008641 | $0.01449 | $0.008641 | $0.01432 | $133.15 | $28,643.90 |
| 2015-02-15 | $0.01438 | $0.02223 | $0.01222 | $0.01312 | $396.04 | $26,230.82 |
| 2015-02-16 | $0.01318 | $0.01963 | $0.01181 | $0.01941 | $274.11 | $38,820.16 |
| 2015-02-17 | $0.01942 | $0.02027 | $0.01436 | $0.01879 | $1,672.27 | $37,583.23 |
| 2015-02-18 | $0.01881 | $0.02048 | $0.01774 | $0.01821 | $146.06 | $36,408.69 |
| 2015-02-19 | $0.01819 | $0.01895 | $0.01529 | $0.01601 | $433.69 | $32,014.72 |
| 2015-02-20 | $0.01598 | $0.01943 | $0.01546 | $0.01663 | $139.72 | $33,266.65 |
| 2015-02-21 | $0.01654 | $0.02064 | $0.01653 | $0.01778 | $46.81 | $35,549.53 |
| 2015-02-22 | $0.01779 | $0.02031 | $0.01638 | $0.01894 | $74.68 | $37,877.21 |
| 2015-02-23 | $0.01893 | $0.01993 | $0.01644 | $0.01778 | $104.33 | $35,548.93 |
| 2015-02-24 | $0.01779 | $0.02140 | $0.01443 | $0.01606 | $710.09 | $32,114.51 |
| 2015-02-25 | $0.01605 | $0.01776 | $0.01586 | $0.01745 | $4.45 | $34,904.77 |
| 2015-02-26 | $0.01746 | $0.01746 | $0.01570 | $0.01660 | $0.9677 | $33,196.06 |
| 2015-02-27 | $0.01659 | $0.01928 | $0.01410 | $0.01467 | $309.82 | $29,337.06 |
| 2015-02-28 | $0.01460 | $0.01532 | $0.01413 | $0.01416 | $25.94 | $28,316.51 |