Razor RZR
Xếp hạng #?
00:14:11 17/05/2016
Razor (RZR)
Không hoạt động
Lịch sử giá Razor (RZR) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.002137 | $0.002148 | $0.001944 | $0.002116 | $0.1067 | $4,232.32 |
| 2015-09-02 | $0.002117 | $0.002118 | $0.001636 | $0.001703 | $32.89 | $3,404.82 |
| 2015-09-03 | $0.001703 | $0.002023 | $0.001673 | $0.001909 | $0.5290 | $3,817.94 |
| 2015-09-04 | $0.001909 | $0.002050 | $0.001860 | $0.002004 | $0.06345 | $4,008.57 |
| 2015-09-05 | $0.002004 | $0.002004 | $0.001706 | $0.001774 | $18.76 | $3,546.89 |
| 2015-09-06 | $0.001773 | $0.002044 | $0.001771 | $0.001924 | $36.04 | $3,848.64 |
| 2015-09-07 | $0.001924 | $0.002070 | $0.001915 | $0.001921 | $2.38 | $3,842.46 |
| 2015-09-08 | $0.001919 | $0.001967 | $0.001918 | $0.001941 | $0.2239 | $3,882.44 |
| 2015-09-09 | $0.001948 | $0.002069 | $0.001948 | $0.002024 | $0.07132 | $4,047.57 |
| 2015-09-10 | $0.002024 | $0.002042 | $0.001889 | $0.001904 | $8.68 | $3,808.40 |
| 2015-09-11 | $0.001903 | $0.001929 | $0.001902 | $0.001919 | $1.95 | $3,837.72 |
| 2015-09-12 | $0.001918 | $0.002060 | $0.001909 | $0.002046 | $17.68 | $4,092.77 |
| 2015-09-13 | $0.002047 | $0.002444 | $0.002047 | $0.002414 | $135.11 | $4,828.29 |
| 2015-09-14 | $0.002411 | $0.002528 | $0.002284 | $0.002312 | $0.6297 | $4,624.68 |
| 2015-09-15 | $0.002312 | $0.002406 | $0.002224 | $0.002229 | $5.46 | $4,457.59 |
| 2015-09-16 | $0.002231 | $0.002241 | $0.002167 | $0.002176 | $0.2184 | $4,351.97 |
| 2015-09-17 | $0.002176 | $0.002755 | $0.002175 | $0.002755 | $4.48 | $5,510.57 |
| 2015-09-18 | $0.002755 | $0.002806 | $0.002209 | $0.002215 | $1.72 | $4,429.99 |
| 2015-09-19 | $0.002215 | $0.002217 | $0.002195 | $0.002199 | $0.3769 | $4,398.03 |
| 2015-09-20 | $0.002199 | $0.002199 | $0.002198 | $0.002199 | $0.3768 | $4,396.91 |
| 2015-09-21 | $0.002042 | $0.002413 | $0.002026 | $0.002028 | $0.8094 | $4,056.61 |
| 2015-09-22 | $0.002029 | $0.002036 | $0.001820 | $0.001846 | $4.13 | $3,691.89 |
| 2015-09-23 | $0.001846 | $0.002082 | $0.001846 | $0.001854 | $0.6620 | $3,707.45 |
| 2015-09-24 | $0.001854 | $0.002121 | $0.001854 | $0.002111 | $1.55 | $4,221.42 |
| 2015-09-25 | $0.002111 | $0.002111 | $0.001884 | $0.002000 | $71.60 | $3,998.83 |
| 2015-09-26 | $0.001999 | $0.002001 | $0.001758 | $0.001765 | $1.69 | $3,529.63 |
| 2015-09-27 | $0.001765 | $0.001981 | $0.001755 | $0.001976 | $0.03063 | $3,951.85 |
| 2015-09-28 | $0.001976 | $0.002034 | $0.001839 | $0.002033 | $1.97 | $4,065.59 |
| 2015-09-29 | $0.002033 | $0.002038 | $0.001897 | $0.001897 | $0.01429 | $3,794.04 |
| 2015-09-30 | $0.001898 | $0.002094 | $0.001892 | $0.002080 | $0.6131 | $4,159.02 |