Razor RZR
Xếp hạng #?
00:14:11 17/05/2016
Razor (RZR)
Không hoạt động
Lịch sử giá Razor (RZR) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.002243 | $0.002310 | $0.002107 | $0.002125 | $1.78 | $4,250.28 |
| 2015-08-02 | $0.002122 | $0.002185 | $0.002098 | $0.002170 | $1.24 | $4,339.01 |
| 2015-08-03 | $0.002170 | $0.002228 | $0.002127 | $0.002135 | $0.001769 | $4,269.44 |
| 2015-08-04 | $0.002146 | $0.002220 | $0.002085 | $0.002085 | $18.15 | $4,169.14 |
| 2015-08-05 | $0.002084 | $0.002255 | $0.002060 | $0.002221 | $19.92 | $4,441.23 |
| 2015-08-06 | $0.002048 | $0.002090 | $0.001959 | $0.001983 | $7.55 | $3,965.69 |
| 2015-08-07 | $0.001982 | $0.002149 | $0.001955 | $0.002143 | $401.08 | $4,285.08 |
| 2015-08-08 | $0.002144 | $0.002149 | $0.002035 | $0.002084 | $0.2092 | $4,166.86 |
| 2015-08-09 | $0.002085 | $0.002109 | $0.002040 | $0.002079 | $4.36 | $4,158.18 |
| 2015-08-10 | $0.002080 | $0.002092 | $0.001703 | $0.001724 | $7.24 | $3,448.66 |
| 2015-08-11 | $0.001710 | $0.002574 | $0.001709 | $0.002431 | $17.67 | $4,861.92 |
| 2015-08-12 | $0.002432 | $0.002713 | $0.002237 | $0.002456 | $8.40 | $4,911.78 |
| 2015-08-13 | $0.002456 | $0.003126 | $0.002403 | $0.002403 | $12.90 | $4,805.09 |
| 2015-08-14 | $0.002404 | $0.002541 | $0.002354 | $0.002525 | $7.89 | $5,049.57 |
| 2015-08-15 | $0.002524 | $0.002880 | $0.002523 | $0.002591 | $22.64 | $5,182.29 |
| 2015-08-16 | $0.002592 | $0.002622 | $0.001645 | $0.001860 | $3.22 | $3,719.04 |
| 2015-08-17 | $0.001860 | $0.002463 | $0.001855 | $0.002451 | $3.09 | $4,900.84 |
| 2015-08-18 | $0.002451 | $0.002574 | $0.002128 | $0.002128 | $3.51 | $4,256.42 |
| 2015-08-19 | $0.002108 | $0.002318 | $0.001929 | $0.001963 | $2.01 | $3,926.61 |
| 2015-08-20 | $0.001963 | $0.002056 | $0.001963 | $0.002020 | $2.07 | $4,039.81 |
| 2015-08-22 | $0.002206 | $0.002206 | $0.001920 | $0.001987 | $0.3788 | $3,973.33 |
| 2015-08-23 | $0.001986 | $0.002138 | $0.001767 | $0.001869 | $13.37 | $3,737.46 |
| 2015-08-24 | $0.001867 | $0.001867 | $0.001770 | $0.001811 | $0.4697 | $3,621.83 |
| 2015-08-25 | $0.001744 | $0.002263 | $0.001740 | $0.002217 | $12.14 | $4,432.89 |
| 2015-08-26 | $0.002216 | $0.002251 | $0.001952 | $0.002039 | $1.20 | $4,077.71 |
| 2015-08-27 | $0.002039 | $0.002092 | $0.001933 | $0.002092 | $5.57 | $4,183.04 |
| 2015-08-28 | $0.002094 | $0.002094 | $0.001876 | $0.001896 | $2.99 | $3,791.92 |
| 2015-08-29 | $0.001895 | $0.002003 | $0.001656 | $0.001797 | $18.91 | $3,594.35 |
| 2015-08-30 | $0.001797 | $0.001947 | $0.001724 | $0.001792 | $8.94 | $3,583.15 |
| 2015-08-31 | $0.001794 | $0.002155 | $0.001780 | $0.002138 | $8.87 | $4,276.52 |