Razor RZR
Xếp hạng #?
00:14:11 17/05/2016
Razor (RZR)
Không hoạt động
Lịch sử giá Razor (RZR) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.01416 | $0.01492 | $0.009312 | $0.009380 | $75.38 | $18,758.26 |
| 2015-03-02 | $0.009374 | $0.01392 | $0.008662 | $0.01029 | $37.86 | $20,574.32 |
| 2015-03-03 | $0.01029 | $0.01203 | $0.01005 | $0.01191 | $1.73 | $23,820.15 |
| 2015-03-04 | $0.01200 | $0.01208 | $0.009994 | $0.01084 | $1.35 | $21,684.06 |
| 2015-03-05 | $0.01083 | $0.01538 | $0.009399 | $0.01361 | $14.85 | $27,228.37 |
| 2015-03-06 | $0.01363 | $0.01600 | $0.009792 | $0.01580 | $21.15 | $31,591.34 |
| 2015-03-07 | $0.01580 | $0.01601 | $0.01019 | $0.01391 | $200.88 | $27,823.34 |
| 2015-03-08 | $0.01392 | $0.01393 | $0.008595 | $0.009359 | $118.47 | $18,716.98 |
| 2015-03-09 | $0.009358 | $0.01210 | $0.008708 | $0.01193 | $152.94 | $23,853.15 |
| 2015-03-10 | $0.01192 | $0.01357 | $0.01047 | $0.01208 | $304.69 | $24,161.93 |
| 2015-03-11 | $0.01208 | $0.01212 | $0.008868 | $0.008894 | $216.39 | $17,787.39 |
| 2015-03-12 | $0.008891 | $0.01359 | $0.007115 | $0.007918 | $25.16 | $15,835.65 |
| 2015-03-13 | $0.007908 | $0.01214 | $0.007897 | $0.009705 | $138.73 | $19,408.74 |
| 2015-03-14 | $0.009665 | $0.01027 | $0.007241 | $0.007275 | $10.93 | $14,549.28 |
| 2015-03-15 | $0.007266 | $0.009062 | $0.007237 | $0.007624 | $147.68 | $15,248.10 |
| 2015-03-16 | $0.007645 | $0.009460 | $0.007499 | $0.007500 | $15.06 | $14,999.45 |
| 2015-03-17 | $0.007502 | $0.008845 | $0.007418 | $0.007920 | $0.7301 | $15,839.99 |
| 2015-03-18 | $0.007922 | $0.008138 | $0.006663 | $0.006844 | $20.66 | $13,687.30 |
| 2015-03-19 | $0.006835 | $0.01026 | $0.006547 | $0.007191 | $138.88 | $14,381.92 |
| 2015-03-20 | $0.007197 | $0.01058 | $0.007156 | $0.007346 | $3.53 | $14,690.59 |
| 2015-03-21 | $0.007343 | $0.007538 | $0.006908 | $0.006940 | $73.07 | $13,878.57 |
| 2015-03-22 | $0.006940 | $0.008230 | $0.006848 | $0.008011 | $1.01 | $16,020.42 |
| 2015-03-23 | $0.008010 | $0.01070 | $0.007556 | $0.008470 | $242.36 | $16,938.63 |
| 2015-03-24 | $0.008472 | $0.01014 | $0.007772 | $0.009511 | $4.22 | $19,021.28 |
| 2015-03-25 | $0.009531 | $0.009822 | $0.007662 | $0.009794 | $116.56 | $19,586.85 |
| 2015-03-26 | $0.009799 | $0.01015 | $0.007591 | $0.007643 | $10.45 | $15,284.56 |
| 2015-03-27 | $0.007644 | $0.007897 | $0.007497 | $0.007501 | $13.61 | $15,002.09 |
| 2015-03-28 | $0.007500 | $0.007533 | $0.006659 | $0.006745 | $4.33 | $13,488.45 |
| 2015-03-29 | $0.006742 | $0.007306 | $0.006139 | $0.006184 | $26.03 | $12,368.17 |
| 2015-03-30 | $0.006186 | $0.006527 | $0.005058 | $0.005075 | $81.76 | $10,148.71 |
| 2015-03-31 | $0.005072 | $0.007645 | $0.005071 | $0.007603 | $161.46 | $15,206.18 |