Royalties XRY
Xếp hạng #?
07:18:40 23/10/2018
Royalties (XRY)
Không hoạt động
Lịch sử giá Royalties (XRY) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02798 | $0.02829 | $0.002188 | $0.004186 | $5,201.25 | $0 |
| 2017-12-02 | $0.004285 | $0.004902 | $0.0002219 | $0.0004373 | $5,554.08 | $0 |
| 2017-12-03 | $0.0004377 | $0.003174 | $0.0002210 | $0.0004481 | $63,431.80 | $0 |
| 2017-12-04 | $0.0003411 | $0.0004569 | $0.0001117 | $0.0002326 | $83,872.60 | $0 |
| 2017-12-05 | $0.0002330 | $0.0002375 | $0.0001150 | $0.0001172 | $19,624.10 | $0 |
| 2017-12-06 | $0.0001169 | $0.0002441 | $0.0001169 | $0.0001385 | $12,577.80 | $0 |
| 2017-12-07 | $0.0001382 | $0.0001616 | $0.0001324 | $0.0001616 | $1,438.98 | $0 |
| 2017-12-08 | $0.0001620 | $0.0001789 | $0.0001334 | $0.0001511 | $572.38 | $0 |
| 2017-12-09 | $0.0001511 | $0.0001707 | $0.0001236 | $0.0001570 | $1,295.53 | $0 |
| 2017-12-10 | $0.0001574 | $0.0001574 | $0.0001328 | $0.0001500 | $133.09 | $0 |
| 2017-12-11 | $0.0001489 | $0.0001729 | $0.0001468 | $0.0001613 | $2,863.65 | $0 |
| 2017-12-12 | $0.0001618 | $0.0001727 | $0.0001576 | $0.0001700 | $3,241.34 | $0 |
| 2017-12-13 | $0.0001702 | $0.0001748 | $0.0001468 | $0.0001520 | $1,093.14 | $0 |
| 2017-12-14 | $0.0001515 | $0.0001646 | $0.0001446 | $0.0001459 | $2,098.99 | $0 |
| 2017-12-15 | $0.0001461 | $0.0001504 | $0.00001322 | $0.00001802 | $86.68 | $0 |
| 2017-12-16 | $0.00001802 | $0.00004487 | $0.00001790 | $0.00003269 | $339.22 | $0 |
| 2017-12-17 | $0.00003302 | $0.0001057 | $0.00003302 | $0.00009583 | $2,487.52 | $0 |
| 2017-12-18 | $0.00009593 | $0.00009593 | $0.00003111 | $0.00006083 | $1,753.45 | $0 |
| 2017-12-19 | $0.00006053 | $0.00006359 | $0.00005269 | $0.00005551 | $634.74 | $0 |
| 2017-12-20 | $0.00005561 | $0.00005785 | $0.00002188 | $0.00004872 | $921.78 | $0 |
| 2017-12-21 | $0.00004882 | $0.00005349 | $0.00003072 | $0.00005224 | $5,236.92 | $0 |
| 2017-12-22 | $0.00005239 | $0.00008078 | $0.00003013 | $0.00005713 | $1,038.95 | $0 |
| 2017-12-23 | $0.00005801 | $0.00008401 | $0.00005602 | $0.00007287 | $221.83 | $0 |
| 2017-12-24 | $0.00007409 | $0.00007570 | $0.00004912 | $0.00006525 | $2,580.46 | $0 |
| 2017-12-25 | $0.00006552 | $0.0001214 | $0.00005342 | $0.0001184 | $2,314.66 | $0 |
| 2017-12-26 | $0.0001320 | $0.0001647 | $0.00001383 | $0.00007811 | $20,276.20 | $0 |
| 2017-12-27 | $0.00007831 | $0.00007984 | $0.00005342 | $0.00007397 | $7,859.96 | $0 |
| 2017-12-28 | $0.00007396 | $0.00007580 | $0.00006468 | $0.00007452 | $2,898.50 | $0 |
| 2017-12-29 | $0.00007509 | $0.0001145 | $0.00006135 | $0.00007087 | $4,653.60 | $0 |
| 2017-12-30 | $0.00007074 | $0.0001151 | $0.00004524 | $0.00004529 | $2,701.70 | $0 |
| 2017-12-31 | $0.00005360 | $0.0001041 | $0.00003268 | $0.0001031 | $21,076.50 | $0 |