Razor RZR
Xếp hạng #?
00:14:11 17/05/2016
Razor (RZR)
Không hoạt động
Lịch sử giá Razor (RZR) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.002080 | $0.002141 | $0.002005 | $0.002133 | $0.01523 | $4,266.20 |
| 2015-10-02 | $0.002133 | $0.002137 | $0.001895 | $0.001901 | $0.0009505 | $3,801.66 |
| 2015-10-03 | $0.001901 | $0.002151 | $0.001898 | $0.002147 | $0.007463 | $4,293.31 |
| 2015-10-04 | $0.002146 | $0.002148 | $0.001188 | $0.001611 | $180.16 | $3,221.47 |
| 2015-10-05 | $0.001611 | $0.001911 | $0.001224 | $0.001441 | $25.27 | $2,882.47 |
| 2015-10-06 | $0.001442 | $0.001969 | $0.001434 | $0.001966 | $5.37 | $3,931.57 |
| 2015-10-07 | $0.001966 | $0.001971 | $0.001941 | $0.001943 | $3.79 | $3,885.90 |
| 2015-10-08 | $0.001944 | $0.001954 | $0.001473 | $0.001933 | $13.85 | $3,865.48 |
| 2015-10-09 | $0.001932 | $0.001943 | $0.001297 | $0.001298 | $2.15 | $2,595.50 |
| 2015-10-10 | $0.001298 | $0.001897 | $0.001293 | $0.001895 | $1.14 | $3,790.62 |
| 2015-10-11 | $0.001896 | $0.001898 | $0.001370 | $0.001386 | $0.01023 | $2,772.63 |
| 2015-10-12 | $0.001386 | $0.001806 | $0.001384 | $0.001791 | $0.001801 | $3,581.53 |
| 2015-10-13 | $0.001791 | $0.001929 | $0.001493 | $0.001496 | $0.1276 | $2,991.82 |
| 2015-10-14 | $0.001497 | $0.001942 | $0.001493 | $0.001861 | $32.12 | $3,722.38 |
| 2015-10-15 | $0.001861 | $0.001884 | $0.001531 | $0.001552 | $0.1032 | $3,103.28 |
| 2015-10-16 | $0.001551 | $0.001996 | $0.001519 | $0.001782 | $22.71 | $3,564.31 |
| 2015-10-17 | $0.001784 | $0.001851 | $0.001708 | $0.001840 | $0.0009993 | $3,679.13 |
| 2015-10-18 | $0.001625 | $0.001792 | $0.001565 | $0.001570 | $17.09 | $3,140.08 |
| 2015-10-19 | $0.001570 | $0.001985 | $0.001532 | $0.001976 | $4.75 | $3,951.81 |
| 2015-10-20 | $0.001976 | $0.002031 | $0.001974 | $0.002020 | $0.07444 | $4,040.41 |
| 2015-10-22 | $0.001674 | $0.001815 | $0.001582 | $0.001814 | $33.94 | $3,627.35 |
| 2015-10-23 | $0.001816 | $0.001816 | $0.001548 | $0.001554 | $6.84 | $3,107.92 |
| 2015-10-24 | $0.001554 | $0.001583 | $0.001554 | $0.001583 | $0.09724 | $3,166.21 |
| 2015-10-25 | $0.001583 | $0.001916 | $0.001582 | $0.001777 | $28.58 | $3,554.29 |
| 2015-10-26 | $0.001781 | $0.002307 | $0.001749 | $0.002306 | $2.78 | $4,611.84 |
| 2015-10-27 | $0.002307 | $0.002318 | $0.001633 | $0.001930 | $18.58 | $3,859.56 |
| 2015-10-28 | $0.001930 | $0.002067 | $0.001720 | $0.002047 | $23.10 | $4,094.39 |
| 2015-10-29 | $0.002046 | $0.002189 | $0.001657 | $0.001699 | $24.18 | $3,397.90 |
| 2015-10-30 | $0.001697 | $0.001826 | $0.001695 | $0.001802 | $0.0009462 | $3,603.13 |
| 2015-10-31 | $0.001888 | $0.001892 | $0.001726 | $0.001752 | $0.09036 | $3,504.46 |