Rozeus ROZ
Xếp hạng #?
15:48:15 14/06/2021
Rozeus (ROZ)
Không theo dõi
Lịch sử giá Rozeus (ROZ) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.007000 | $0.007300 | $0.006657 | $0.006931 | $134,870 | $0 |
| 2021-05-02 | $0.006931 | $0.008100 | $0.006755 | $0.007886 | $128,603 | $0 |
| 2021-05-03 | $0.007886 | $0.007990 | $0.006500 | $0.007350 | $99,853.83 | $0 |
| 2021-05-04 | $0.007350 | $0.007451 | $0.006179 | $0.006656 | $80,190.09 | $0 |
| 2021-05-05 | $0.006655 | $0.007051 | $0.005931 | $0.006255 | $106,019 | $0 |
| 2021-05-06 | $0.006255 | $0.006834 | $0.005569 | $0.005998 | $52,054.34 | $0 |
| 2021-05-07 | $0.005997 | $0.006004 | $0.003901 | $0.004426 | $100,398 | $0 |
| 2021-05-08 | $0.004427 | $0.004901 | $0.003450 | $0.003830 | $173,776 | $0 |
| 2021-05-09 | $0.003832 | $0.004000 | $0.003173 | $0.003807 | $82,338.56 | $0 |
| 2021-05-10 | $0.003807 | $0.003900 | $0.002301 | $0.002711 | $160,555 | $0 |
| 2021-05-11 | $0.002711 | $0.003010 | $0.002255 | $0.002263 | $88,120.64 | $0 |
| 2021-05-12 | $0.002263 | $0.004602 | $0.002204 | $0.003402 | $257,334 | $0 |
| 2021-05-13 | $0.003402 | $0.003487 | $0.002322 | $0.002659 | $149,828 | $0 |
| 2021-05-14 | $0.002659 | $0.004100 | $0.002273 | $0.002786 | $174,864 | $0 |
| 2021-05-15 | $0.002786 | $0.002800 | $0.002105 | $0.002215 | $86,691.83 | $0 |
| 2021-05-16 | $0.002215 | $0.002503 | $0.002010 | $0.002147 | $60,998.09 | $0 |
| 2021-05-17 | $0.002147 | $0.003321 | $0.001950 | $0.001979 | $173,057 | $0 |
| 2021-05-18 | $0.001979 | $0.002100 | $0.001810 | $0.001932 | $58,016.32 | $0 |
| 2021-05-19 | $0.001932 | $0.001966 | $0.001150 | $0.001422 | $71,960.76 | $0 |
| 2021-05-20 | $0.001422 | $0.001502 | $0.001151 | $0.001280 | $62,592.90 | $0 |
| 2021-05-21 | $0.001280 | $0.001360 | $0.001004 | $0.001052 | $65,269.14 | $0 |
| 2021-05-22 | $0.001052 | $0.001401 | $0.0009009 | $0.0009376 | $144,615 | $0 |
| 2021-05-23 | $0.0009375 | $0.0009565 | $0.0005223 | $0.0007502 | $64,058.79 | $0 |
| 2021-05-24 | $0.0007503 | $0.001152 | $0.0005820 | $0.0007821 | $124,327 | $0 |
| 2021-05-25 | $0.0007822 | $0.0007832 | $0.0005898 | $0.0006367 | $61,411.66 | $0 |
| 2021-05-26 | $0.0006367 | $0.0007111 | $0.0006070 | $0.0006512 | $60,486.61 | $0 |
| 2021-05-27 | $0.0006512 | $0.0007308 | $0.0006219 | $0.0007017 | $108,209 | $0 |
| 2021-05-28 | $0.0007017 | $0.0007069 | $0.0004676 | $0.0004993 | $103,367 | $0 |
| 2021-05-29 | $0.0004992 | $0.0007003 | $0.0004682 | $0.0005072 | $74,756.18 | $0 |
| 2021-05-30 | $0.0005072 | $0.0005072 | $0.0003750 | $0.0004231 | $48,241.65 | $0 |
| 2021-05-31 | $0.0004230 | $0.0004250 | $0.0003212 | $0.0003712 | $60,024.32 | $0 |