Royalties XRY
Xếp hạng #?
07:18:40 23/10/2018
Royalties (XRY)
Không hoạt động
Lịch sử giá Royalties (XRY) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.03659 | $0.04386 | $0.03656 | $0.04386 | $6.19 | $0 |
| 2017-10-02 | $0.04384 | $0.04417 | $0.03919 | $0.03940 | $22.87 | $0 |
| 2017-10-03 | $0.03940 | $0.03982 | $0.03726 | $0.03757 | $0.4789 | $0 |
| 2017-10-04 | $0.03494 | $0.03494 | $0.02855 | $0.03061 | $37.24 | $0 |
| 2017-10-05 | $0.03061 | $0.03594 | $0.02607 | $0.03558 | $43.08 | $0 |
| 2017-10-06 | $0.03558 | $0.03948 | $0.02386 | $0.03937 | $8.41 | $0 |
| 2017-10-07 | $0.03938 | $0.03980 | $0.02836 | $0.03972 | $16.64 | $0 |
| 2017-10-08 | $0.03963 | $0.04151 | $0.02428 | $0.04141 | $1.55 | $0 |
| 2017-10-09 | $0.04143 | $0.04201 | $0.02565 | $0.02647 | $4.94 | $0 |
| 2017-10-10 | $0.02647 | $0.02740 | $0.02629 | $0.02649 | $0.5211 | $0 |
| 2017-10-11 | $0.02648 | $0.03954 | $0.02627 | $0.03911 | $0.3911 | $0 |
| 2017-10-12 | $0.03880 | $0.04263 | $0.03870 | $0.04263 | $9.67 | $0 |
| 2017-10-13 | $0.04276 | $0.05268 | $0.04249 | $0.05009 | $2.25 | $0 |
| 2017-10-14 | $0.05011 | $0.05060 | $0.04250 | $0.04594 | $5.02 | $0 |
| 2017-10-15 | $0.04602 | $0.05015 | $0.04484 | $0.04510 | $4.93 | $0 |
| 2017-10-16 | $0.05109 | $0.05204 | $0.05064 | $0.05177 | $0.3168 | $0 |
| 2017-10-17 | $0.05178 | $0.05193 | $0.03367 | $0.03405 | $3.17 | $0 |
| 2017-10-18 | $0.03400 | $0.03402 | $0.02881 | $0.03133 | $1.57 | $0 |
| 2017-10-19 | $0.03134 | $0.03179 | $0.03106 | $0.03130 | $1.57 | $0 |
| 2017-10-21 | $0.03431 | $0.03505 | $0.03341 | $0.03403 | $0.6817 | $0 |
| 2017-10-22 | $0.03404 | $0.03434 | $0.03280 | $0.03308 | $0.6626 | $0 |
| 2017-10-25 | $0.04605 | $0.04809 | $0.04505 | $0.04800 | $0.3589 | $0 |
| 2017-10-26 | $0.04800 | $0.04800 | $0.04772 | $0.04794 | $0.3585 | $0 |