RAKSUR RAS
Xếp hạng #?
13:51:03 27/01/2021
RAKSUR (RAS)
Không theo dõi
Lịch sử giá RAKSUR (RAS) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.002234 | $0.002620 | $0.002161 | $0.002438 | $1,517.83 | $0 |
| 2020-05-02 | $0.002449 | $0.002597 | $0.002308 | $0.002371 | $1,466.31 | $0 |
| 2020-05-03 | $0.002371 | $0.002413 | $0.0007339 | $0.001430 | $1,180.07 | $0 |
| 2020-05-04 | $0.001434 | $0.001442 | $0.0008119 | $0.001218 | $666.47 | $0 |
| 2020-05-05 | $0.001220 | $0.001343 | $0.001028 | $0.001087 | $704.63 | $0 |
| 2020-05-06 | $0.001088 | $0.002301 | $0.001047 | $0.001300 | $836.25 | $0 |
| 2020-05-07 | $0.001300 | $0.001710 | $0.001107 | $0.001645 | $1,020.67 | $0 |
| 2020-05-08 | $0.001645 | $0.001723 | $0.001215 | $0.001217 | $814.81 | $0 |
| 2020-05-09 | $0.001216 | $0.001528 | $0.001210 | $0.001288 | $801.07 | $0 |
| 2020-05-10 | $0.001282 | $0.001283 | $0.001048 | $0.001064 | $962.91 | $0 |
| 2020-05-11 | $0.001062 | $0.001133 | $0.001032 | $0.001054 | $687.03 | $0 |
| 2020-05-12 | $0.001050 | $0.001141 | $0.001048 | $0.001077 | $736.92 | $0 |
| 2020-05-13 | $0.001068 | $0.001148 | $0.0009889 | $0.001024 | $712.10 | $0 |
| 2020-05-14 | $0.001024 | $0.001087 | $0.0009607 | $0.0009883 | $592.01 | $0 |
| 2020-05-15 | $0.0009882 | $0.001010 | $0.0008948 | $0.0009019 | $547.14 | $0 |
| 2020-05-16 | $0.0009019 | $0.0009913 | $0.0008668 | $0.0008970 | $678.77 | $0 |
| 2020-05-17 | $0.0008989 | $0.0009472 | $0.0008557 | $0.0008887 | $475.35 | $0 |
| 2020-05-18 | $0.0008825 | $0.001049 | $0.0008819 | $0.001012 | $669.74 | $0 |
| 2020-05-19 | $0.001013 | $0.001060 | $0.0009940 | $0.001031 | $554.86 | $0 |
| 2020-05-20 | $0.001025 | $0.001063 | $0.0008475 | $0.0008992 | $567.52 | $0 |
| 2020-05-21 | $0.0009056 | $0.0009430 | $0.0008372 | $0.0008514 | $524.87 | $0 |
| 2020-05-22 | $0.0008515 | $0.001006 | $0.0008072 | $0.0009303 | $551.27 | $0 |
| 2020-05-23 | $0.0009325 | $0.001046 | $0.0008405 | $0.001033 | $573.51 | $0 |
| 2020-05-24 | $0.001029 | $0.001048 | $0.0008240 | $0.0008401 | $523.64 | $0 |
| 2020-05-25 | $0.0008356 | $0.001024 | $0.0008148 | $0.0009916 | $617.19 | $0 |
| 2020-05-26 | $0.0009918 | $0.001150 | $0.0009661 | $0.001092 | $633.61 | $0 |
| 2020-05-27 | $0.001092 | $0.001185 | $0.0009919 | $0.001160 | $807.27 | $0 |
| 2020-05-28 | $0.001168 | $0.001301 | $0.001115 | $0.001268 | $984.82 | $0 |
| 2020-05-29 | $0.001269 | $0.001288 | $0.001027 | $0.001053 | $1,758.72 | $0 |
| 2020-05-30 | $0.001053 | $0.001232 | $0.001022 | $0.001122 | $701.22 | $0 |
| 2020-05-31 | $0.001122 | $0.001133 | $0.0009329 | $0.0009400 | $1,196.57 | $0 |