Razor RZR
Xếp hạng #?
00:14:11 17/05/2016
Razor (RZR)
Không hoạt động
Lịch sử giá Razor (RZR) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.001753 | $0.001851 | $0.001724 | $0.001792 | $10.73 | $3,582.87 |
| 2015-11-02 | $0.001790 | $0.002017 | $0.001778 | $0.001991 | $24.72 | $3,981.13 |
| 2015-11-03 | $0.001994 | $0.002182 | $0.001974 | $0.002182 | $0.0004311 | $4,363.73 |
| 2015-11-04 | $0.002301 | $0.002760 | $0.002120 | $0.002278 | $0.02539 | $4,554.82 |
| 2015-11-05 | $0.002292 | $0.002789 | $0.002017 | $0.002597 | $50.20 | $5,194.07 |
| 2015-11-06 | $0.002589 | $0.002652 | $0.001839 | $0.001871 | $24.36 | $3,741.10 |
| 2015-11-07 | $0.001873 | $0.002458 | $0.001867 | $0.001970 | $1.44 | $3,940.11 |
| 2015-11-08 | $0.001970 | $0.002259 | $0.001960 | $0.002160 | $0.7460 | $4,319.53 |
| 2015-11-09 | $0.002167 | $0.002433 | $0.001971 | $0.002426 | $4.58 | $4,851.77 |
| 2015-11-10 | $0.002419 | $0.002423 | $0.001647 | $0.001685 | $19.41 | $3,369.44 |
| 2015-11-11 | $0.001686 | $0.002121 | $0.001508 | $0.002021 | $2.94 | $4,042.41 |
| 2015-11-12 | $0.002022 | $0.002175 | $0.001411 | $0.001522 | $4.26 | $3,043.66 |
| 2015-11-13 | $0.001519 | $0.001980 | $0.001507 | $0.001688 | $131.56 | $3,375.74 |
| 2015-11-14 | $0.001690 | $0.001765 | $0.001606 | $0.001737 | $11.64 | $3,474.06 |
| 2015-11-15 | $0.001738 | $0.001740 | $0.001456 | $0.001700 | $127.55 | $3,400.60 |
| 2015-11-16 | $0.001700 | $0.001761 | $0.001630 | $0.001756 | $17.78 | $3,511.94 |
| 2015-11-17 | $0.001756 | $0.001850 | $0.001694 | $0.001839 | $1.38 | $3,678.51 |
| 2015-11-18 | $0.001840 | $0.002309 | $0.001653 | $0.001672 | $34.55 | $3,343.12 |
| 2015-11-19 | $0.001673 | $0.001678 | $0.001539 | $0.001543 | $2.47 | $3,085.66 |
| 2015-11-20 | $0.001543 | $0.001868 | $0.001479 | $0.001868 | $2.42 | $3,736.78 |
| 2015-11-21 | $0.001868 | $0.003928 | $0.001621 | $0.003094 | $480.09 | $6,188.12 |
| 2015-11-22 | $0.003097 | $0.003098 | $0.002553 | $0.002889 | $18.95 | $5,777.36 |
| 2015-11-23 | $0.002434 | $0.003258 | $0.002421 | $0.003236 | $2.91 | $6,472.46 |
| 2015-11-24 | $0.003237 | $0.003237 | $0.003187 | $0.003204 | $1.93 | $6,406.88 |
| 2015-11-25 | $0.003204 | $0.003206 | $0.003171 | $0.003192 | $1.92 | $6,384.64 |
| 2015-11-26 | $0.003339 | $0.004307 | $0.003339 | $0.003907 | $14.38 | $7,812.71 |
| 2015-11-27 | $0.003880 | $0.004287 | $0.003289 | $0.003441 | $18.46 | $6,881.40 |
| 2015-11-28 | $0.003437 | $0.003916 | $0.003381 | $0.003416 | $0.004513 | $6,831.10 |
| 2015-11-29 | $0.003420 | $0.004085 | $0.0003891 | $0.004080 | $0.002532 | $8,158.59 |
| 2015-11-30 | $0.004078 | $0.004149 | $0.003593 | $0.003660 | $0.9368 | $7,319.76 |