ANRYZE RYZ
Xếp hạng #?
13:09:35 10/06/2018
ANRYZE (RYZ)
Không hoạt động
Lịch sử giá ANRYZE (RYZ) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02041 | $0.02461 | $0.01085 | $0.02300 | $494,642 | $0 |
| 2017-12-02 | $0.02311 | $0.02627 | $0.01919 | $0.02385 | $312,129 | $0 |
| 2017-12-03 | $0.02402 | $0.02689 | $0.01936 | $0.02238 | $398,138 | $0 |
| 2017-12-04 | $0.02234 | $0.02297 | $0.01621 | $0.02096 | $534,924 | $0 |
| 2017-12-05 | $0.02099 | $0.02129 | $0.01359 | $0.02028 | $129,519 | $0 |
| 2017-12-06 | $0.02025 | $0.02143 | $0.01614 | $0.01986 | $169,284 | $0 |
| 2017-12-07 | $0.01985 | $0.02260 | $0.01815 | $0.02248 | $348,166 | $0 |
| 2017-12-08 | $0.02250 | $0.02280 | $0.01481 | $0.01622 | $308,766 | $0 |
| 2017-12-09 | $0.01619 | $0.01988 | $0.01469 | $0.01763 | $196,809 | $0 |
| 2017-12-10 | $0.01753 | $0.02089 | $0.01452 | $0.02013 | $465,245 | $0 |
| 2017-12-11 | $0.02017 | $0.02255 | $0.01726 | $0.01790 | $533,441 | $0 |
| 2017-12-12 | $0.01815 | $0.02287 | $0.01695 | $0.01961 | $343,048 | $0 |
| 2017-12-13 | $0.01956 | $0.02524 | $0.01735 | $0.02005 | $264,984 | $0 |
| 2017-12-14 | $0.02057 | $0.02496 | $0.01651 | $0.02017 | $235,195 | $0 |
| 2017-12-15 | $0.02004 | $0.02682 | $0.01737 | $0.01826 | $209,435 | $0 |
| 2017-12-16 | $0.01823 | $0.02684 | $0.01823 | $0.02204 | $137,515 | $0 |
| 2017-12-17 | $0.02204 | $0.02725 | $0.01892 | $0.02481 | $192,802 | $0 |
| 2017-12-18 | $0.02485 | $0.02595 | $0.01902 | $0.02346 | $293,163 | $0 |
| 2017-12-19 | $0.02441 | $0.02507 | $0.006878 | $0.02211 | $129,549 | $0 |
| 2017-12-20 | $0.02203 | $0.02258 | $0.01734 | $0.01811 | $2,132.34 | $0 |
| 2017-12-21 | $0.01816 | $0.01920 | $0.01416 | $0.01749 | $413,778 | $0 |
| 2017-12-22 | $0.01569 | $0.01674 | $0.01150 | $0.01512 | $250,196 | $0 |
| 2017-12-23 | $0.01529 | $0.01884 | $0.01523 | $0.01618 | $9,355.04 | $0 |
| 2017-12-24 | $0.01636 | $0.01859 | $0.01389 | $0.01859 | $2,592.93 | $0 |
| 2017-12-25 | $0.01875 | $0.01917 | $0.01663 | $0.01882 | $603.29 | $0 |
| 2017-12-26 | $0.01881 | $0.03228 | $0.01879 | $0.02991 | $2,944.14 | $0 |
| 2017-12-27 | $0.02994 | $0.03257 | $0.02190 | $0.02557 | $2,815.32 | $0 |
| 2017-12-28 | $0.02552 | $0.02561 | $0.02043 | $0.02162 | $497.06 | $0 |
| 2017-12-29 | $0.02185 | $0.02625 | $0.02136 | $0.02267 | $1,707.39 | $0 |
| 2017-12-30 | $0.02261 | $0.02393 | $0.01955 | $0.02249 | $827.87 | $0 |
| 2017-12-31 | $0.02225 | $0.02321 | $0.01753 | $0.02270 | $1,595.71 | $0 |