Royalties XRY
Xếp hạng #?
07:18:40 23/10/2018
Royalties (XRY)
Không hoạt động
Lịch sử giá Royalties (XRY) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.03454 | $0.03643 | $0.03454 | $0.03636 | $2.25 | $0 |
| 2017-11-02 | $0.03640 | $0.03775 | $0.03640 | $0.03753 | $2.33 | $0 |
| 2017-11-05 | $0.05532 | $0.05975 | $0.04040 | $0.05776 | $24.04 | $0 |
| 2017-11-06 | $0.05789 | $0.05813 | $0.05482 | $0.05482 | $0.4497 | $0 |
| 2017-11-08 | $0.03920 | $0.04052 | $0.03882 | $0.04052 | $7.30 | $0 |
| 2017-11-09 | $0.04047 | $0.05674 | $0.03845 | $0.05572 | $1.15 | $0 |
| 2017-11-10 | $0.05589 | $0.05750 | $0.05292 | $0.05307 | $1.10 | $0 |
| 2017-11-11 | $0.03470 | $0.03515 | $0.03365 | $0.03438 | $1.38 | $0 |
| 2017-11-12 | $0.03435 | $0.03475 | $0.02990 | $0.03201 | $2.67 | $0 |
| 2017-11-13 | $0.03205 | $0.05119 | $0.03180 | $0.05070 | $7.56 | $0 |
| 2017-11-14 | $0.05081 | $0.05620 | $0.05045 | $0.05616 | $86.21 | $0 |
| 2017-11-15 | $0.05620 | $0.06225 | $0.05620 | $0.05674 | $7.96 | $0 |
| 2017-11-16 | $0.05704 | $0.06250 | $0.05576 | $0.06138 | $8.61 | $0 |
| 2017-11-17 | $0.06189 | $0.06238 | $0.05910 | $0.06026 | $1.22 | $0 |
| 2017-11-18 | $0.06003 | $0.06768 | $0.05820 | $0.06723 | $11.59 | $0 |
| 2017-11-19 | $0.06710 | $0.1572 | $0.04551 | $0.04673 | $14.39 | $0 |
| 2017-11-20 | $0.04675 | $0.07024 | $0.04609 | $0.06865 | $8.00 | $0 |
| 2017-11-21 | $0.06865 | $0.06991 | $0.06477 | $0.06867 | $0.9180 | $0 |
| 2017-11-22 | $0.06875 | $0.06942 | $0.06682 | $0.06854 | $14.46 | $0 |
| 2017-11-23 | $0.06852 | $0.06885 | $0.06604 | $0.06704 | $3.93 | $0 |
| 2017-11-24 | $0.06695 | $0.06946 | $0.04102 | $0.06828 | $57.70 | $0 |
| 2017-11-25 | $0.06814 | $0.07279 | $0.06776 | $0.07279 | $47.38 | $0 |
| 2017-11-26 | $0.07277 | $0.07663 | $0.04669 | $0.04684 | $443.40 | $0 |
| 2017-11-27 | $0.04685 | $0.04862 | $0.02054 | $0.04760 | $1,119.07 | $0 |
| 2017-11-28 | $0.04772 | $0.04857 | $0.02454 | $0.02882 | $159.51 | $0 |
| 2017-11-29 | $0.02879 | $0.03778 | $0.02459 | $0.02786 | $77.55 | $0 |
| 2017-11-30 | $0.02828 | $0.03077 | $0.02107 | $0.02812 | $82.83 | $0 |