Razor RZR
Xếp hạng #?
00:14:11 17/05/2016
Razor (RZR)
Không hoạt động
Lịch sử giá Razor (RZR) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.005636 | $0.006952 | $0.005632 | $0.006661 | $155.24 | $13,322.12 |
| 2015-06-02 | $0.006661 | $0.007007 | $0.006477 | $0.006745 | $2.32 | $13,489.69 |
| 2015-06-03 | $0.006744 | $0.006908 | $0.006291 | $0.006451 | $26.75 | $12,900.68 |
| 2015-06-04 | $0.006453 | $0.006747 | $0.005739 | $0.006733 | $81.25 | $13,466.07 |
| 2015-06-05 | $0.006735 | $0.006840 | $0.003502 | $0.005243 | $786.53 | $10,486.01 |
| 2015-06-06 | $0.005231 | $0.005342 | $0.004302 | $0.004550 | $58.78 | $9,098.60 |
| 2015-06-07 | $0.004564 | $0.004577 | $0.003974 | $0.004226 | $40.25 | $8,451.22 |
| 2015-06-08 | $0.004217 | $0.004588 | $0.003909 | $0.004319 | $7.73 | $8,637.97 |
| 2015-06-09 | $0.004318 | $0.005706 | $0.003908 | $0.005243 | $9.22 | $10,485.05 |
| 2015-06-10 | $0.005242 | $0.005243 | $0.004321 | $0.004321 | $4.39 | $8,642.47 |
| 2015-06-11 | $0.004321 | $0.005684 | $0.003049 | $0.003053 | $218.71 | $6,105.80 |
| 2015-06-12 | $0.003053 | $0.004664 | $0.003053 | $0.004631 | $54.58 | $9,262.17 |
| 2015-06-13 | $0.004630 | $0.004630 | $0.003929 | $0.003986 | $21.61 | $7,970.76 |
| 2015-06-14 | $0.003987 | $0.004412 | $0.003718 | $0.004405 | $63.03 | $8,810.48 |
| 2015-06-15 | $0.004405 | $0.004669 | $0.004049 | $0.004538 | $1,382.84 | $9,074.54 |
| 2015-06-16 | $0.004537 | $0.005278 | $0.004141 | $0.005180 | $91.56 | $10,360.22 |
| 2015-06-17 | $0.005192 | $0.005244 | $0.003539 | $0.004607 | $234.54 | $9,213.90 |
| 2015-06-18 | $0.004614 | $0.004840 | $0.002580 | $0.004383 | $383.00 | $8,764.62 |
| 2015-06-19 | $0.004385 | $0.004525 | $0.002935 | $0.003899 | $214.78 | $7,798.43 |
| 2015-06-20 | $0.003901 | $0.004052 | $0.003601 | $0.003769 | $19.40 | $7,537.58 |
| 2015-06-21 | $0.003769 | $0.004086 | $0.002832 | $0.003254 | $27.14 | $6,506.74 |
| 2015-06-22 | $0.003254 | $0.003857 | $0.002435 | $0.003469 | $297.49 | $6,937.86 |
| 2015-06-23 | $0.003469 | $0.003854 | $0.003378 | $0.003799 | $53.88 | $7,598.06 |
| 2015-06-24 | $0.003798 | $0.004103 | $0.003556 | $0.003939 | $10.51 | $7,878.35 |
| 2015-06-25 | $0.003939 | $0.004086 | $0.003275 | $0.003275 | $24.18 | $6,550.40 |
| 2015-06-26 | $0.003277 | $0.004135 | $0.003238 | $0.003923 | $133.58 | $7,844.63 |
| 2015-06-27 | $0.003922 | $0.004248 | $0.003635 | $0.004244 | $13.53 | $8,486.99 |
| 2015-06-28 | $0.004304 | $0.004304 | $0.002976 | $0.003529 | $49.29 | $7,057.63 |
| 2015-06-29 | $0.003529 | $0.004272 | $0.003522 | $0.004237 | $38.06 | $8,473.96 |
| 2015-06-30 | $0.004238 | $0.004482 | $0.004102 | $0.004296 | $13.49 | $8,592.47 |