ANRYZE RYZ
Xếp hạng #?
13:09:35 10/06/2018
ANRYZE (RYZ)
Không hoạt động
Lịch sử giá ANRYZE (RYZ) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.007035 | $0.007128 | $0.005320 | $0.005433 | $228.86 | $0 |
| 2018-04-02 | $0.005460 | $0.006275 | $0.005425 | $0.006269 | $70.22 | $0 |
| 2018-04-03 | $0.006274 | $0.006583 | $0.006254 | $0.006542 | $73.28 | $0 |
| 2018-04-04 | $0.005582 | $0.005592 | $0.005449 | $0.005499 | $15.40 | $0 |
| 2018-04-05 | $0.005501 | $0.005581 | $0.005326 | $0.005449 | $45.65 | $0 |
| 2018-04-06 | $0.005421 | $0.005478 | $0.004828 | $0.004894 | $0.9792 | $0 |
| 2018-04-07 | $0.004900 | $0.005176 | $0.004893 | $0.005036 | $27.82 | $0 |
| 2018-04-08 | $0.005040 | $0.005111 | $0.004843 | $0.004910 | $12.61 | $0 |
| 2018-04-09 | $0.004918 | $0.005006 | $0.004699 | $0.004796 | $10.03 | $0 |
| 2018-04-10 | $0.004800 | $0.004815 | $0.004724 | $0.004798 | $5.72 | $0 |
| 2018-04-11 | $0.005180 | $0.005222 | $0.005157 | $0.005222 | $7.27 | $0 |
| 2018-04-12 | $0.005210 | $0.006658 | $0.003157 | $0.005821 | $480.26 | $0 |
| 2018-04-13 | $0.005828 | $0.007656 | $0.003470 | $0.003869 | $2,604.58 | $0 |
| 2018-04-14 | $0.007233 | $0.007234 | $0.004620 | $0.006314 | $556.93 | $0 |
| 2018-04-15 | $0.006321 | $0.007133 | $0.005294 | $0.005855 | $200.89 | $0 |
| 2018-04-16 | $0.005854 | $0.006070 | $0.005346 | $0.005390 | $58.41 | $0 |
| 2018-04-17 | $0.005393 | $0.006712 | $0.003741 | $0.006705 | $315.50 | $0 |
| 2018-04-18 | $0.007028 | $0.007257 | $0.005095 | $0.006527 | $133.45 | $0 |
| 2018-04-19 | $0.006531 | $0.006592 | $0.005643 | $0.005702 | $124.94 | $0 |
| 2018-04-20 | $0.005705 | $0.005900 | $0.005339 | $0.005568 | $114.00 | $0 |
| 2018-04-21 | $0.005570 | $0.006451 | $0.002915 | $0.004821 | $498.66 | $0 |
| 2018-04-22 | $0.004821 | $0.004821 | $0.003906 | $0.004135 | $66.04 | $0 |
| 2018-04-23 | $0.004127 | $0.006159 | $0.004124 | $0.005350 | $106.82 | $0 |
| 2018-04-24 | $0.005355 | $0.007616 | $0.005353 | $0.007616 | $511.57 | $0 |
| 2018-04-25 | $0.007564 | $0.007601 | $0.005969 | $0.005977 | $66.78 | $0 |
| 2018-04-26 | $0.006027 | $0.006793 | $0.005880 | $0.006778 | $241.08 | $0 |
| 2018-04-27 | $0.006787 | $0.006787 | $0.005639 | $0.006352 | $722.14 | $0 |
| 2018-04-28 | $0.006330 | $0.006699 | $0.006314 | $0.006638 | $66.31 | $0 |
| 2018-04-29 | $0.006635 | $0.006763 | $0.006531 | $0.006558 | $23.88 | $0 |
| 2018-04-30 | $0.006141 | $0.006826 | $0.006039 | $0.006555 | $1,579.99 | $0 |