Royalties XRY
Xếp hạng #?
07:18:40 23/10/2018
Royalties (XRY)
Không hoạt động
Lịch sử giá Royalties (XRY) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.9592 | $1.19 | $0.8932 | $0.9004 | $210.62 | $0 |
| 2017-08-02 | $0.9008 | $0.9082 | $0.1090 | $0.1252 | $10,534.30 | $0 |
| 2017-08-03 | $0.1254 | $0.1449 | $0.1147 | $0.1171 | $2,607.18 | $0 |
| 2017-08-04 | $0.1171 | $0.1206 | $0.1145 | $0.1181 | $447.65 | $0 |
| 2017-08-05 | $0.1180 | $0.1373 | $0.1179 | $0.1346 | $758.80 | $0 |
| 2017-08-06 | $0.1346 | $0.1377 | $0.1291 | $0.1292 | $5,069.12 | $0 |
| 2017-08-07 | $0.1291 | $0.1402 | $0.1286 | $0.1393 | $2,473.14 | $0 |
| 2017-08-08 | $0.1395 | $0.1451 | $0.1385 | $0.1436 | $118.47 | $0 |
| 2017-08-09 | $0.1436 | $0.1860 | $0.1250 | $0.1396 | $1,708.55 | $0 |
| 2017-08-10 | $0.1396 | $0.1643 | $0.1268 | $0.1268 | $266.27 | $0 |
| 2017-08-11 | $0.1268 | $0.1665 | $0.1255 | $0.1642 | $96.00 | $0 |
| 2017-08-12 | $0.1641 | $0.1691 | $0.1332 | $0.1644 | $201.16 | $0 |
| 2017-08-13 | $0.1642 | $0.1780 | $0.1582 | $0.1624 | $396.75 | $0 |
| 2017-08-14 | $0.1625 | $0.1726 | $0.1592 | $0.1680 | $5.57 | $0 |
| 2017-08-15 | $0.1683 | $0.1689 | $0.1443 | $0.1639 | $156.45 | $0 |
| 2017-08-16 | $0.1641 | $0.1732 | $0.1548 | $0.1581 | $37.55 | $0 |
| 2017-08-17 | $0.1580 | $0.1756 | $0.1510 | $0.1545 | $62.17 | $0 |
| 2017-08-18 | $0.1541 | $0.1549 | $0.06718 | $0.1234 | $3.39 | $0 |
| 2017-08-19 | $0.1233 | $0.1252 | $0.06457 | $0.08330 | $9.34 | $0 |
| 2017-08-20 | $0.08291 | $0.1242 | $0.07330 | $0.07330 | $142.46 | $0 |
| 2017-08-21 | $0.07302 | $0.1209 | $0.07144 | $0.1194 | $42.93 | $0 |
| 2017-08-22 | $0.1196 | $0.1239 | $0.1083 | $0.1224 | $90.40 | $0 |
| 2017-08-23 | $0.1222 | $0.1272 | $0.09796 | $0.09939 | $181.79 | $0 |
| 2017-08-24 | $0.09943 | $0.1269 | $0.08470 | $0.08762 | $173.52 | $0 |
| 2017-08-25 | $0.08748 | $0.1159 | $0.08745 | $0.1078 | $36.08 | $0 |
| 2017-08-26 | $0.1080 | $0.1082 | $0.1045 | $0.1047 | $21.98 | $0 |
| 2017-08-27 | $0.1046 | $0.1110 | $0.09461 | $0.1091 | $52.71 | $0 |
| 2017-08-28 | $0.1093 | $0.1100 | $0.08441 | $0.08812 | $94.05 | $0 |
| 2017-08-29 | $0.08811 | $0.1039 | $0.08747 | $0.09256 | $94.84 | $0 |
| 2017-08-30 | $0.09251 | $0.09353 | $0.09034 | $0.09150 | $79.88 | $0 |
| 2017-08-31 | $0.09373 | $0.1043 | $0.09362 | $0.1042 | $110.91 | $0 |