ANRYZE RYZ
Xếp hạng #?
13:09:35 10/06/2018
ANRYZE (RYZ)
Không hoạt động
Lịch sử giá ANRYZE (RYZ) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.02279 | $0.02281 | $0.02105 | $0.02147 | $2.12 | $0 |
| 2018-01-02 | $0.02147 | $0.02322 | $0.01975 | $0.02315 | $586.83 | $0 |
| 2018-01-03 | $0.02309 | $0.03136 | $0.02306 | $0.02591 | $4,299.47 | $0 |
| 2018-01-04 | $0.02603 | $0.03171 | $0.02395 | $0.02869 | $3,840.94 | $0 |
| 2018-01-05 | $0.02869 | $0.03714 | $0.02841 | $0.03683 | $7,783.54 | $0 |
| 2018-01-06 | $0.03686 | $0.04466 | $0.02714 | $0.03152 | $14,347.40 | $0 |
| 2018-01-07 | $0.03149 | $0.04451 | $0.03103 | $0.04289 | $7,826.37 | $0 |
| 2018-01-08 | $0.04283 | $0.04338 | $0.03190 | $0.04077 | $6,176.02 | $0 |
| 2018-01-09 | $0.04051 | $0.04131 | $0.03507 | $0.03938 | $1,752.71 | $0 |
| 2018-01-10 | $0.03943 | $0.03961 | $0.03125 | $0.03525 | $3,396.57 | $0 |
| 2018-01-11 | $0.03521 | $0.03948 | $0.03088 | $0.03231 | $3,010.65 | $0 |
| 2018-01-12 | $0.03252 | $0.03565 | $0.03038 | $0.03482 | $10,968.20 | $0 |
| 2018-01-13 | $0.03478 | $0.03775 | $0.03161 | $0.03703 | $2,977.86 | $0 |
| 2018-01-14 | $0.03705 | $0.03725 | $0.03159 | $0.03613 | $6,394.16 | $0 |
| 2018-01-15 | $0.03587 | $0.06908 | $0.03220 | $0.04365 | $15,938.80 | $0 |
| 2018-01-16 | $0.04370 | $0.04370 | $0.02539 | $0.02870 | $1,853.84 | $0 |
| 2018-01-17 | $0.02856 | $0.02928 | $0.02206 | $0.02807 | $2,094.09 | $0 |
| 2018-01-18 | $0.02818 | $0.03537 | $0.02558 | $0.02815 | $1,462.84 | $0 |
| 2018-01-19 | $0.02785 | $0.05482 | $0.02127 | $0.02127 | $4,830.61 | $0 |
| 2018-01-20 | $0.02334 | $0.04249 | $0.02183 | $0.03420 | $3,563.34 | $0 |
| 2018-01-21 | $0.03428 | $0.03428 | $0.02085 | $0.02703 | $456.51 | $0 |
| 2018-01-22 | $0.02739 | $0.03558 | $0.02220 | $0.02497 | $509.61 | $0 |
| 2018-01-23 | $0.02491 | $0.02777 | $0.02180 | $0.02180 | $454.84 | $0 |
| 2018-01-24 | $0.02179 | $0.02679 | $0.02113 | $0.02593 | $153.13 | $0 |
| 2018-01-25 | $0.02636 | $0.02699 | $0.02321 | $0.02462 | $659.72 | $0 |
| 2018-01-26 | $0.02455 | $0.02556 | $0.01689 | $0.02227 | $256.59 | $0 |
| 2018-01-27 | $0.02203 | $0.02316 | $0.01665 | $0.02045 | $252.63 | $0 |
| 2018-01-28 | $0.02055 | $0.02174 | $0.02049 | $0.02148 | $544.10 | $0 |
| 2018-01-29 | $0.02146 | $0.02857 | $0.01974 | $0.01997 | $339.15 | $0 |
| 2018-01-30 | $0.01999 | $0.02058 | $0.01210 | $0.01439 | $2,956.86 | $0 |
| 2018-01-31 | $0.01441 | $0.01486 | $0.01251 | $0.01289 | $66.81 | $0 |