Razor RZR
Xếp hạng #?
00:14:11 17/05/2016
Razor (RZR)
Không hoạt động
Lịch sử giá Razor (RZR) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.004296 | $0.004341 | $0.003894 | $0.003897 | $5.22 | $7,793.79 |
| 2015-07-02 | $0.003897 | $0.003942 | $0.003061 | $0.003067 | $23.75 | $6,133.60 |
| 2015-07-03 | $0.003066 | $0.004047 | $0.002413 | $0.003834 | $317.18 | $7,668.48 |
| 2015-07-04 | $0.003836 | $0.003860 | $0.003506 | $0.003580 | $22.96 | $7,159.98 |
| 2015-07-05 | $0.003579 | $0.003917 | $0.003035 | $0.003088 | $87.55 | $6,175.42 |
| 2015-07-06 | $0.003089 | $0.003830 | $0.002975 | $0.003732 | $18.27 | $7,464.43 |
| 2015-07-07 | $0.003732 | $0.003938 | $0.003146 | $0.003713 | $27.80 | $7,425.13 |
| 2015-07-08 | $0.003706 | $0.003954 | $0.002709 | $0.003310 | $87.73 | $6,619.91 |
| 2015-07-09 | $0.003312 | $0.003554 | $0.001739 | $0.003493 | $242.75 | $6,985.93 |
| 2015-07-10 | $0.003490 | $0.003596 | $0.002458 | $0.003416 | $150.54 | $6,830.70 |
| 2015-07-11 | $0.003414 | $0.003618 | $0.003011 | $0.003579 | $24.00 | $7,158.32 |
| 2015-07-12 | $0.003580 | $0.003824 | $0.002269 | $0.003138 | $39.72 | $6,275.15 |
| 2015-07-13 | $0.003136 | $0.003494 | $0.002838 | $0.003081 | $17.35 | $6,161.60 |
| 2015-07-14 | $0.003079 | $0.003222 | $0.002882 | $0.002992 | $26.24 | $5,984.43 |
| 2015-07-15 | $0.002989 | $0.003418 | $0.002989 | $0.003233 | $15.58 | $6,464.78 |
| 2015-07-16 | $0.003233 | $0.003291 | $0.002658 | $0.002688 | $36.35 | $5,375.22 |
| 2015-07-17 | $0.002688 | $0.003098 | $0.002551 | $0.002590 | $2.05 | $5,180.71 |
| 2015-07-18 | $0.002590 | $0.003325 | $0.002554 | $0.003080 | $29.02 | $6,160.34 |
| 2015-07-19 | $0.003082 | $0.003333 | $0.002727 | $0.002766 | $0.6514 | $5,531.61 |
| 2015-07-20 | $0.002767 | $0.002999 | $0.002024 | $0.002226 | $39.08 | $4,452.55 |
| 2015-07-21 | $0.002231 | $0.002634 | $0.002133 | $0.002358 | $5.38 | $4,715.63 |
| 2015-07-22 | $0.002355 | $0.002404 | $0.002101 | $0.002117 | $17.19 | $4,233.78 |
| 2015-07-23 | $0.002117 | $0.002212 | $0.002016 | $0.002202 | $9.62 | $4,403.59 |
| 2015-07-24 | $0.002202 | $0.002393 | $0.002039 | $0.002393 | $5.52 | $4,786.55 |
| 2015-07-25 | $0.002392 | $0.002484 | $0.002208 | $0.002452 | $2.14 | $4,902.80 |
| 2015-07-26 | $0.002451 | $0.002678 | $0.002157 | $0.002678 | $0.9265 | $5,354.98 |
| 2015-07-27 | $0.002684 | $0.002701 | $0.002384 | $0.002384 | $1.89 | $4,767.47 |
| 2015-07-28 | $0.002384 | $0.002465 | $0.001883 | $0.001903 | $12.25 | $3,806.04 |
| 2015-07-29 | $0.001903 | $0.002303 | $0.001896 | $0.002259 | $1.22 | $4,517.26 |
| 2015-07-30 | $0.002259 | $0.002305 | $0.002235 | $0.002303 | $2.52 | $4,605.78 |
| 2015-07-31 | $0.002302 | $0.002313 | $0.002028 | $0.002242 | $10.34 | $4,483.90 |