Razor RZR
Xếp hạng #?
00:14:11 17/05/2016
Razor (RZR)
Không hoạt động
Lịch sử giá Razor (RZR) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.007606 | $0.009817 | $0.007291 | $0.007673 | $401.77 | $15,344.77 |
| 2015-04-02 | $0.007672 | $0.009323 | $0.006652 | $0.006655 | $48.62 | $13,308.30 |
| 2015-04-03 | $0.006654 | $0.007610 | $0.006550 | $0.006765 | $0.4553 | $13,529.73 |
| 2015-04-04 | $0.006765 | $0.009909 | $0.006671 | $0.009899 | $0.005485 | $19,797.70 |
| 2015-04-05 | $0.009894 | $0.009906 | $0.006421 | $0.007018 | $18.87 | $14,035.72 |
| 2015-04-06 | $0.007022 | $0.007116 | $0.006408 | $0.006646 | $10.42 | $13,290.42 |
| 2015-04-07 | $0.006644 | $0.006650 | $0.006567 | $0.006590 | $6.65 | $13,178.73 |
| 2015-04-08 | $0.006583 | $0.009963 | $0.006128 | $0.006270 | $248.24 | $12,540.04 |
| 2015-04-09 | $0.006269 | $0.007495 | $0.005204 | $0.005256 | $173.44 | $10,510.91 |
| 2015-04-10 | $0.005254 | $0.007343 | $0.004441 | $0.007343 | $26.38 | $14,684.67 |
| 2015-04-11 | $0.007327 | $0.008090 | $0.005781 | $0.007895 | $200.16 | $15,788.51 |
| 2015-04-12 | $0.007892 | $0.01369 | $0.006113 | $0.01293 | $6,674.75 | $25,851.44 |
| 2015-04-13 | $0.01123 | $0.01459 | $0.006778 | $0.007704 | $2,724.27 | $15,407.17 |
| 2015-04-14 | $0.007696 | $0.007733 | $0.006338 | $0.006609 | $127.10 | $13,216.85 |
| 2015-04-15 | $0.006609 | $0.007650 | $0.005188 | $0.005202 | $692.55 | $10,403.69 |
| 2015-04-16 | $0.005206 | $0.006069 | $0.005206 | $0.005591 | $10.13 | $11,181.71 |
| 2015-04-17 | $0.005590 | $0.005695 | $0.004797 | $0.004872 | $106.67 | $9,744.19 |
| 2015-04-18 | $0.004871 | $0.005582 | $0.004868 | $0.005567 | $175.35 | $11,132.90 |
| 2015-04-19 | $0.005565 | $0.007972 | $0.005457 | $0.007925 | $149.16 | $15,849.53 |
| 2015-04-20 | $0.007925 | $0.008975 | $0.005869 | $0.007770 | $75.70 | $15,538.94 |
| 2015-04-21 | $0.007769 | $0.009470 | $0.006969 | $0.009470 | $31.64 | $18,939.37 |
| 2015-04-22 | $0.009503 | $0.009516 | $0.007486 | $0.007793 | $48.82 | $15,585.80 |
| 2015-04-23 | $0.007802 | $0.008138 | $0.007396 | $0.008138 | $61.12 | $16,274.33 |
| 2015-04-24 | $0.007999 | $0.008060 | $0.005585 | $0.007905 | $25.45 | $15,809.51 |
| 2015-04-25 | $0.007907 | $0.007950 | $0.006218 | $0.006640 | $7.02 | $13,279.40 |
| 2015-04-26 | $0.006637 | $0.009452 | $0.006210 | $0.009412 | $3.13 | $18,822.47 |
| 2015-04-27 | $0.009417 | $0.009456 | $0.004871 | $0.008912 | $419.67 | $17,822.92 |
| 2015-04-28 | $0.008914 | $0.008914 | $0.006174 | $0.006821 | $325.45 | $13,641.96 |
| 2015-04-29 | $0.006824 | $0.007180 | $0.005327 | $0.005688 | $271.72 | $11,375.52 |
| 2015-04-30 | $0.005683 | $0.007057 | $0.005013 | $0.007035 | $473.06 | $14,068.82 |