Razor RZR
Xếp hạng #?
00:14:11 17/05/2016
Razor (RZR)
Không hoạt động
Lịch sử giá Razor (RZR) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.007039 | $0.007078 | $0.005517 | $0.005847 | $16.84 | $11,693.03 |
| 2015-05-02 | $0.005845 | $0.005926 | $0.004906 | $0.005001 | $86.82 | $10,001.75 |
| 2015-05-03 | $0.004999 | $0.005326 | $0.004813 | $0.005204 | $30.09 | $10,407.63 |
| 2015-05-04 | $0.005210 | $0.005405 | $0.004819 | $0.005405 | $4.44 | $10,809.31 |
| 2015-05-05 | $0.005405 | $0.005405 | $0.004774 | $0.004778 | $1.65 | $9,556.14 |
| 2015-05-06 | $0.004776 | $0.004811 | $0.004720 | $0.004725 | $1.46 | $9,448.84 |
| 2015-05-07 | $0.004732 | $0.007010 | $0.004700 | $0.006954 | $114.89 | $13,908.17 |
| 2015-05-08 | $0.006960 | $0.006987 | $0.005215 | $0.005328 | $155.73 | $10,655.98 |
| 2015-05-09 | $0.005327 | $0.005404 | $0.005243 | $0.005336 | $81.54 | $10,672.14 |
| 2015-05-10 | $0.005332 | $0.005574 | $0.004502 | $0.005347 | $357.63 | $10,692.64 |
| 2015-05-11 | $0.005342 | $0.005370 | $0.0008846 | $0.004650 | $341.35 | $9,298.95 |
| 2015-05-12 | $0.004654 | $0.005322 | $0.004614 | $0.004660 | $17.60 | $9,319.37 |
| 2015-05-13 | $0.004653 | $0.005169 | $0.001726 | $0.001764 | $81.27 | $3,527.83 |
| 2015-05-14 | $0.001763 | $0.005923 | $0.001760 | $0.005912 | $335.88 | $11,822.60 |
| 2015-05-15 | $0.005913 | $0.005974 | $0.004590 | $0.004989 | $0.1196 | $9,978.16 |
| 2015-05-16 | $0.004990 | $0.004992 | $0.004318 | $0.004546 | $11.62 | $9,091.08 |
| 2015-05-17 | $0.004545 | $0.005860 | $0.002045 | $0.005850 | $200.34 | $11,699.13 |
| 2015-05-18 | $0.005850 | $0.005852 | $0.004358 | $0.004676 | $66.28 | $9,351.01 |
| 2015-05-19 | $0.004679 | $0.004726 | $0.004011 | $0.004519 | $41.00 | $9,038.19 |
| 2015-05-20 | $0.004520 | $0.007284 | $0.004518 | $0.007272 | $380.18 | $14,542.94 |
| 2015-05-21 | $0.007274 | $0.007462 | $0.005444 | $0.005458 | $191.37 | $10,915.99 |
| 2015-05-22 | $0.005458 | $0.007424 | $0.005458 | $0.006850 | $127.29 | $13,700.18 |
| 2015-05-23 | $0.006847 | $0.008681 | $0.005446 | $0.005449 | $36.24 | $10,898.11 |
| 2015-05-24 | $0.005449 | $0.006061 | $0.005187 | $0.006060 | $8.97 | $12,119.16 |
| 2015-05-25 | $0.006064 | $0.008068 | $0.004062 | $0.004284 | $13.69 | $8,567.83 |
| 2015-05-26 | $0.004284 | $0.005826 | $0.004257 | $0.004673 | $65.77 | $9,345.91 |
| 2015-05-27 | $0.004671 | $0.005870 | $0.004667 | $0.005762 | $8.14 | $11,522.74 |
| 2015-05-28 | $0.005762 | $0.005838 | $0.005250 | $0.005825 | $59.67 | $11,649.25 |
| 2015-05-29 | $0.005825 | $0.005846 | $0.005106 | $0.005754 | $18.94 | $11,507.80 |
| 2015-05-30 | $0.005754 | $0.006381 | $0.004714 | $0.004725 | $31.90 | $9,449.40 |
| 2015-05-31 | $0.004722 | $0.005654 | $0.004712 | $0.005631 | $5.06 | $11,261.27 |