ANRYZE RYZ
Xếp hạng #?
13:09:35 10/06/2018
ANRYZE (RYZ)
Không hoạt động
Lịch sử giá ANRYZE (RYZ) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.006561 | $0.007140 | $0.006062 | $0.006641 | $1,054.28 | $0 |
| 2018-05-02 | $0.006722 | $0.006957 | $0.006168 | $0.006914 | $1,158.49 | $0 |
| 2018-05-03 | $0.006822 | $0.007562 | $0.006132 | $0.007216 | $1,205.41 | $0 |
| 2018-05-04 | $0.007213 | $0.007327 | $0.006917 | $0.007273 | $816.86 | $0 |
| 2018-05-05 | $0.007269 | $0.008706 | $0.006965 | $0.008054 | $2,275.97 | $0 |
| 2018-05-06 | $0.008060 | $0.008396 | $0.007929 | $0.008166 | $1,006.51 | $0 |
| 2018-05-07 | $0.008172 | $0.008963 | $0.005205 | $0.007478 | $2,825.32 | $0 |
| 2018-05-08 | $0.007494 | $0.007563 | $0.006109 | $0.006173 | $300.68 | $0 |
| 2018-05-09 | $0.006163 | $0.006450 | $0.006025 | $0.006428 | $28.95 | $0 |
| 2018-05-10 | $0.006427 | $0.007031 | $0.006402 | $0.006951 | $28.50 | $0 |
| 2018-05-11 | $0.006959 | $0.007541 | $0.006575 | $0.007325 | $189.06 | $0 |
| 2018-05-12 | $0.007304 | $0.007363 | $0.006786 | $0.006946 | $565.39 | $0 |
| 2018-05-13 | $0.006944 | $0.007355 | $0.006684 | $0.007301 | $997.92 | $0 |
| 2018-05-14 | $0.007300 | $0.007315 | $0.005255 | $0.006517 | $1,991.01 | $0 |
| 2018-05-15 | $0.006506 | $0.006814 | $0.005876 | $0.006623 | $913.34 | $0 |
| 2018-05-16 | $0.006619 | $0.006985 | $0.004230 | $0.006841 | $1,517.93 | $0 |
| 2018-05-17 | $0.006846 | $0.007357 | $0.006194 | $0.006376 | $1,213.18 | $0 |
| 2018-05-18 | $0.006382 | $0.007419 | $0.006144 | $0.006922 | $1,040.32 | $0 |
| 2018-05-19 | $0.006921 | $0.007654 | $0.006703 | $0.006921 | $1,099.57 | $0 |
| 2018-05-20 | $0.006926 | $0.006967 | $0.005606 | $0.006473 | $960.70 | $0 |
| 2018-05-21 | $0.006481 | $0.006485 | $0.005793 | $0.006139 | $934.43 | $0 |
| 2018-05-22 | $0.006054 | $0.006087 | $0.003469 | $0.003685 | $925.72 | $0 |
| 2018-05-23 | $0.003682 | $0.004785 | $0.002448 | $0.003619 | $575.08 | $0 |
| 2018-05-24 | $0.003609 | $0.004458 | $0.003609 | $0.004303 | $250.44 | $0 |
| 2018-05-25 | $0.004311 | $0.006524 | $0.003937 | $0.005160 | $1,678.30 | $0 |
| 2018-05-26 | $0.005153 | $0.005587 | $0.004521 | $0.004546 | $466.39 | $0 |
| 2018-05-27 | $0.004548 | $0.005206 | $0.004353 | $0.004773 | $433.37 | $0 |
| 2018-05-28 | $0.004775 | $0.004853 | $0.004349 | $0.004486 | $720.16 | $0 |
| 2018-05-29 | $0.004485 | $0.004745 | $0.004460 | $0.004726 | $3.85 | $0 |
| 2018-05-31 | $0.004607 | $0.004629 | $0.004539 | $0.004567 | $103.89 | $0 |