Razor RZR
Xếp hạng #?
00:14:11 17/05/2016
Razor (RZR)
Không hoạt động
Lịch sử giá Razor (RZR) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.003660 | $0.004168 | $0.003231 | $0.003985 | $39.61 | $7,969.68 |
| 2015-12-02 | $0.003986 | $0.004114 | $0.003173 | $0.003230 | $94.29 | $6,458.68 |
| 2015-12-03 | $0.003233 | $0.004212 | $0.003227 | $0.004210 | $17.25 | $8,420.54 |
| 2015-12-04 | $0.004210 | $0.004222 | $0.003396 | $0.003449 | $3.70 | $6,898.14 |
| 2015-12-05 | $0.003450 | $0.004230 | $0.003402 | $0.003500 | $21.75 | $6,999.25 |
| 2015-12-06 | $0.003501 | $0.004560 | $0.003197 | $0.003197 | $20.57 | $6,394.00 |
| 2015-12-07 | $0.003174 | $0.004560 | $0.002039 | $0.002176 | $9.68 | $4,352.31 |
| 2015-12-08 | $0.002175 | $0.004470 | $0.002175 | $0.004470 | $8.72 | $8,939.21 |
| 2015-12-09 | $0.004496 | $0.004578 | $0.002877 | $0.002954 | $0.08070 | $5,908.03 |
| 2015-12-10 | $0.002956 | $0.004333 | $0.002917 | $0.004293 | $2.69 | $8,586.11 |
| 2015-12-11 | $0.004292 | $0.004336 | $0.002199 | $0.004180 | $608.69 | $8,358.84 |
| 2015-12-12 | $0.004191 | $0.004333 | $0.002208 | $0.002667 | $0.1225 | $5,334.62 |
| 2015-12-13 | $0.002662 | $0.004663 | $0.002535 | $0.002638 | $8.09 | $5,274.92 |
| 2015-12-14 | $0.002634 | $0.002719 | $0.002617 | $0.002702 | $1.07 | $5,403.10 |
| 2015-12-15 | $0.002701 | $0.004071 | $0.002582 | $0.002641 | $0.2968 | $5,281.24 |
| 2015-12-16 | $0.002648 | $0.004034 | $0.002526 | $0.004034 | $21.61 | $8,067.42 |
| 2015-12-17 | $0.004035 | $0.004052 | $0.003844 | $0.003874 | $1.20 | $7,747.85 |
| 2015-12-18 | $0.003872 | $0.003943 | $0.002307 | $0.002369 | $3.35 | $4,738.31 |
| 2015-12-19 | $0.002369 | $0.002379 | $0.002220 | $0.002225 | $0.001652 | $4,449.89 |
| 2015-12-20 | $0.003886 | $0.003896 | $0.002239 | $0.003530 | $1.23 | $7,059.75 |
| 2015-12-21 | $0.003533 | $0.003549 | $0.002262 | $0.003289 | $0.8860 | $6,577.99 |
| 2015-12-22 | $0.003290 | $0.003511 | $0.002265 | $0.002274 | $1.12 | $4,547.48 |
| 2015-12-23 | $0.002270 | $0.003275 | $0.002203 | $0.003108 | $2.12 | $6,215.75 |
| 2015-12-24 | $0.003110 | $0.003382 | $0.002285 | $0.002294 | $23.50 | $4,587.18 |
| 2015-12-25 | $0.002293 | $0.002361 | $0.002082 | $0.002124 | $24.69 | $4,248.50 |
| 2015-12-26 | $0.002132 | $0.003115 | $0.002058 | $0.002177 | $24.78 | $4,353.97 |
| 2015-12-27 | $0.002174 | $0.002678 | $0.002130 | $0.002439 | $1.48 | $4,876.74 |
| 2015-12-28 | $0.002440 | $0.003472 | $0.002123 | $0.002238 | $2.70 | $4,476.60 |
| 2015-12-29 | $0.002238 | $0.002291 | $0.002050 | $0.002067 | $6.03 | $4,132.98 |
| 2015-12-30 | $0.002070 | $0.002076 | $0.002018 | $0.002038 | $0.001225 | $4,075.89 |
| 2015-12-31 | $0.002039 | $0.002039 | $0.002002 | $0.002006 | $0.001206 | $4,012.09 |