Royalties XRY
Xếp hạng #?
07:18:40 23/10/2018
Royalties (XRY)
Không hoạt động
Lịch sử giá Royalties (XRY) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1042 | $0.1043 | $0.05865 | $0.1032 | $522.02 | $0 |
| 2017-09-02 | $0.1034 | $0.1046 | $0.09193 | $0.09428 | $8.27 | $0 |
| 2017-09-03 | $0.09434 | $0.09569 | $0.05904 | $0.06150 | $2.92 | $0 |
| 2017-09-04 | $0.06152 | $0.06157 | $0.05373 | $0.05374 | $47.36 | $0 |
| 2017-09-05 | $0.05355 | $0.08227 | $0.02982 | $0.08075 | $88.57 | $0 |
| 2017-09-06 | $0.08084 | $0.9958 | $0.08084 | $0.08241 | $39.96 | $0 |
| 2017-09-07 | $0.08245 | $0.08535 | $0.05778 | $0.05816 | $40.95 | $0 |
| 2017-09-08 | $0.05814 | $0.08389 | $0.05781 | $0.07064 | $11.17 | $0 |
| 2017-09-09 | $0.07077 | $0.07245 | $0.05393 | $0.07157 | $14.15 | $0 |
| 2017-09-10 | $0.07165 | $0.07165 | $0.04999 | $0.05241 | $0.5245 | $0 |
| 2017-09-11 | $0.05258 | $0.05404 | $0.05108 | $0.05259 | $15.78 | $0 |
| 2017-09-12 | $0.05258 | $0.06678 | $0.05124 | $0.05205 | $6.67 | $0 |
| 2017-09-13 | $0.05206 | $0.05206 | $0.04724 | $0.04846 | $5.11 | $0 |
| 2017-09-14 | $0.04847 | $0.04911 | $0.04024 | $0.04024 | $1.94 | $0 |
| 2017-09-15 | $0.04056 | $0.04772 | $0.04056 | $0.04606 | $0.6264 | $0 |
| 2017-09-16 | $0.04649 | $0.04851 | $0.04445 | $0.04646 | $1.47 | $0 |
| 2017-09-17 | $0.04643 | $0.04745 | $0.04358 | $0.04624 | $22.16 | $0 |
| 2017-09-18 | $0.04615 | $0.05112 | $0.04615 | $0.05041 | $105.77 | $0 |
| 2017-09-19 | $0.05054 | $0.05092 | $0.04700 | $0.04883 | $1.38 | $0 |
| 2017-09-20 | $0.04876 | $0.1518 | $0.04792 | $0.06585 | $13.43 | $0 |
| 2017-09-21 | $0.06512 | $0.06571 | $0.04443 | $0.04477 | $47.86 | $0 |
| 2017-09-22 | $0.04472 | $0.04644 | $0.04367 | $0.04468 | $1.13 | $0 |
| 2017-09-23 | $0.04455 | $0.04729 | $0.04412 | $0.04728 | $9.12 | $0 |
| 2017-09-24 | $0.04728 | $0.04728 | $0.04440 | $0.04459 | $0.9404 | $0 |
| 2017-09-25 | $0.04455 | $0.04958 | $0.04453 | $0.04913 | $15.51 | $0 |
| 2017-09-26 | $0.04913 | $0.04972 | $0.02808 | $0.03108 | $6.92 | $0 |
| 2017-09-27 | $0.03099 | $0.05234 | $0.03099 | $0.04005 | $241.69 | $0 |
| 2017-09-28 | $0.04005 | $0.04773 | $0.03220 | $0.03253 | $0.4313 | $0 |
| 2017-09-29 | $0.03250 | $0.03284 | $0.03137 | $0.03236 | $0.2843 | $0 |
| 2017-09-30 | $0.04025 | $0.04154 | $0.03648 | $0.03656 | $41.99 | $0 |