ANRYZE RYZ
Xếp hạng #?
13:09:35 10/06/2018
ANRYZE (RYZ)
Không hoạt động
Lịch sử giá ANRYZE (RYZ) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01292 | $0.01642 | $0.01223 | $0.01574 | $317.40 | $0 |
| 2018-02-02 | $0.01571 | $0.01571 | $0.01118 | $0.01431 | $236.67 | $0 |
| 2018-02-03 | $0.01436 | $0.01436 | $0.01148 | $0.01294 | $67.32 | $0 |
| 2018-02-04 | $0.01294 | $0.01294 | $0.01000 | $0.01036 | $143.99 | $0 |
| 2018-02-05 | $0.01028 | $0.01180 | $0.009477 | $0.01116 | $1.12 | $0 |
| 2018-02-06 | $0.01117 | $0.01257 | $0.007481 | $0.01238 | $463.29 | $0 |
| 2018-02-07 | $0.01226 | $0.01361 | $0.009723 | $0.01186 | $70.39 | $0 |
| 2018-02-08 | $0.01182 | $0.01342 | $0.01065 | $0.01086 | $30.57 | $0 |
| 2018-02-09 | $0.01090 | $0.01360 | $0.009161 | $0.01016 | $162.55 | $0 |
| 2018-02-10 | $0.01017 | $0.01384 | $0.01012 | $0.01198 | $18.32 | $0 |
| 2018-02-11 | $0.01197 | $0.01197 | $0.01054 | $0.01079 | $1.30 | $0 |
| 2018-02-12 | $0.01086 | $0.01276 | $0.007686 | $0.01075 | $176.47 | $0 |
| 2018-02-13 | $0.01077 | $0.01082 | $0.01017 | $0.01050 | $1.05 | $0 |
| 2018-02-14 | $0.01047 | $0.01226 | $0.01047 | $0.01080 | $151.58 | $0 |
| 2018-02-15 | $0.01080 | $0.01306 | $0.01068 | $0.01303 | $50.93 | $0 |
| 2018-02-16 | $0.01304 | $0.01496 | $0.01276 | $0.01325 | $18.50 | $0 |
| 2018-02-17 | $0.01325 | $0.01424 | $0.01308 | $0.01416 | $17.82 | $0 |
| 2018-02-18 | $0.01420 | $0.01618 | $0.01307 | $0.01555 | $30.69 | $0 |
| 2018-02-19 | $0.01548 | $0.01665 | $0.01543 | $0.01652 | $356.99 | $0 |
| 2018-02-20 | $0.01653 | $0.01740 | $0.01644 | $0.01662 | $1,222.93 | $0 |
| 2018-02-21 | $0.01660 | $0.01663 | $0.01198 | $0.01218 | $157.56 | $0 |
| 2018-02-22 | $0.01216 | $0.01455 | $0.01115 | $0.01439 | $591.90 | $0 |
| 2018-02-23 | $0.01437 | $0.01446 | $0.01164 | $0.01382 | $53.08 | $0 |
| 2018-02-24 | $0.01380 | $0.01428 | $0.01099 | $0.01136 | $52.65 | $0 |
| 2018-02-25 | $0.01134 | $0.01146 | $0.008601 | $0.009096 | $634.64 | $0 |
| 2018-02-26 | $0.009107 | $0.01135 | $0.008374 | $0.01121 | $1,395.30 | $0 |
| 2018-02-27 | $0.01124 | $0.01173 | $0.009578 | $0.009609 | $183.03 | $0 |
| 2018-02-28 | $0.009598 | $0.01447 | $0.009438 | $0.01000 | $314.18 | $0 |