ANRYZE RYZ
Xếp hạng #?
13:09:35 10/06/2018
ANRYZE (RYZ)
Không hoạt động
Lịch sử giá ANRYZE (RYZ) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01002 | $0.01239 | $0.009937 | $0.01213 | $60.19 | $0 |
| 2018-03-02 | $0.01210 | $0.01229 | $0.01175 | $0.01181 | $45.72 | $0 |
| 2018-03-03 | $0.01181 | $0.01307 | $0.01181 | $0.01306 | $32.79 | $0 |
| 2018-03-04 | $0.01304 | $0.01634 | $0.01265 | $0.01634 | $599.15 | $0 |
| 2018-03-05 | $0.01633 | $0.01734 | $0.01323 | $0.01569 | $351.32 | $0 |
| 2018-03-06 | $0.01565 | $0.01565 | $0.01209 | $0.01224 | $61.79 | $0 |
| 2018-03-07 | $0.01222 | $0.01336 | $0.01181 | $0.01238 | $163.92 | $0 |
| 2018-03-08 | $0.01236 | $0.01373 | $0.01224 | $0.01272 | $174.30 | $0 |
| 2018-03-09 | $0.01264 | $0.01279 | $0.009898 | $0.01092 | $64.49 | $0 |
| 2018-03-10 | $0.01093 | $0.01119 | $0.01003 | $0.01013 | $130.93 | $0 |
| 2018-03-11 | $0.01009 | $0.01128 | $0.009747 | $0.01082 | $177.12 | $0 |
| 2018-03-12 | $0.01079 | $0.01148 | $0.01031 | $0.01070 | $178.79 | $0 |
| 2018-03-13 | $0.01063 | $0.01109 | $0.01003 | $0.01034 | $148.69 | $0 |
| 2018-03-14 | $0.01034 | $0.01170 | $0.008795 | $0.009032 | $61.41 | $0 |
| 2018-03-15 | $0.009028 | $0.01054 | $0.006375 | $0.006447 | $2,078.55 | $0 |
| 2018-03-16 | $0.006526 | $0.009094 | $0.006526 | $0.008785 | $543.50 | $0 |
| 2018-03-17 | $0.008799 | $0.008901 | $0.007127 | $0.007273 | $102.43 | $0 |
| 2018-03-18 | $0.007256 | $0.007479 | $0.006640 | $0.007402 | $23.62 | $0 |
| 2018-03-19 | $0.007371 | $0.007812 | $0.007213 | $0.007334 | $53.97 | $0 |
| 2018-03-20 | $0.007416 | $0.01027 | $0.007270 | $0.009422 | $53.03 | $0 |
| 2018-03-21 | $0.009439 | $0.009496 | $0.007610 | $0.007753 | $232.78 | $0 |
| 2018-03-22 | $0.007739 | $0.007956 | $0.007487 | $0.007918 | $5.94 | $0 |
| 2018-03-23 | $0.007918 | $0.007918 | $0.007380 | $0.007642 | $161.13 | $0 |
| 2018-03-24 | $0.007753 | $0.007783 | $0.007311 | $0.007328 | $81.87 | $0 |
| 2018-03-25 | $0.007228 | $0.008677 | $0.007120 | $0.008446 | $13.20 | $0 |
| 2018-03-26 | $0.008440 | $0.008486 | $0.006753 | $0.007036 | $15.05 | $0 |
| 2018-03-27 | $0.007025 | $0.007048 | $0.006672 | $0.006939 | $14.84 | $0 |
| 2018-03-28 | $0.006737 | $0.006757 | $0.006599 | $0.006663 | $10.07 | $0 |
| 2018-03-29 | $0.006671 | $0.006875 | $0.006262 | $0.006817 | $1.69 | $0 |
| 2018-03-30 | $0.006800 | $0.007272 | $0.006339 | $0.006563 | $161.33 | $0 |
| 2018-03-31 | $0.006564 | $0.007103 | $0.006367 | $0.007031 | $332.89 | $0 |