Rozeus ROZ
Xếp hạng #?
15:48:15 14/06/2021
Rozeus (ROZ)
Không theo dõi
Lịch sử giá Rozeus (ROZ) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.005967 | $0.006155 | $0.005958 | $0.006087 | $248,311 | $0 |
| 2020-10-02 | $0.006057 | $0.006151 | $0.005953 | $0.006103 | $271,838 | $0 |
| 2020-10-03 | $0.006103 | $0.006152 | $0.005954 | $0.005963 | $282,950 | $0 |
| 2020-10-04 | $0.006008 | $0.006152 | $0.005957 | $0.006121 | $289,327 | $0 |
| 2020-10-05 | $0.006121 | $0.006155 | $0.005959 | $0.006033 | $283,271 | $0 |
| 2020-10-06 | $0.006025 | $0.006150 | $0.005953 | $0.006036 | $246,213 | $0 |
| 2020-10-07 | $0.006036 | $0.006150 | $0.005958 | $0.006080 | $285,931 | $0 |
| 2020-10-08 | $0.006080 | $0.006152 | $0.006022 | $0.006078 | $261,659 | $0 |
| 2020-10-09 | $0.006078 | $0.006155 | $0.006023 | $0.006024 | $260,729 | $0 |
| 2020-10-10 | $0.006024 | $0.006153 | $0.006022 | $0.006125 | $258,998 | $0 |
| 2020-10-11 | $0.006125 | $0.006152 | $0.006022 | $0.006105 | $252,549 | $0 |
| 2020-10-12 | $0.006105 | $0.006827 | $0.006067 | $0.006818 | $192,305 | $0 |
| 2020-10-13 | $0.006818 | $0.006829 | $0.006694 | $0.006791 | $195,686 | $0 |
| 2020-10-14 | $0.006783 | $0.007014 | $0.006715 | $0.006880 | $213,897 | $0 |
| 2020-10-15 | $0.006902 | $0.007119 | $0.006902 | $0.007117 | $207,917 | $0 |
| 2020-10-16 | $0.007105 | $0.007330 | $0.007048 | $0.007323 | $231,186 | $0 |
| 2020-10-17 | $0.007323 | $0.007328 | $0.007194 | $0.007300 | $176,694 | $0 |
| 2020-10-18 | $0.007300 | $0.007602 | $0.007145 | $0.007327 | $207,487 | $0 |
| 2020-10-19 | $0.007331 | $0.007399 | $0.007222 | $0.007281 | $223,347 | $0 |
| 2020-10-20 | $0.007281 | $0.009242 | $0.007233 | $0.009094 | $235,903 | $0 |
| 2020-10-21 | $0.009094 | $0.01004 | $0.008956 | $0.01003 | $250,158 | $0 |
| 2020-10-22 | $0.01003 | $0.01492 | $0.009406 | $0.01485 | $351,707 | $0 |
| 2020-10-23 | $0.01489 | $0.01491 | $0.009343 | $0.009685 | $216,464 | $0 |
| 2020-10-24 | $0.009685 | $0.009832 | $0.009518 | $0.009725 | $255,636 | $0 |
| 2020-10-25 | $0.009725 | $0.009830 | $0.009526 | $0.009676 | $200,871 | $0 |
| 2020-10-26 | $0.009676 | $0.009733 | $0.008697 | $0.008967 | $225,053 | $0 |
| 2020-10-27 | $0.008967 | $0.009015 | $0.008391 | $0.008487 | $224,285 | $0 |
| 2020-10-28 | $0.008487 | $0.008625 | $0.008291 | $0.008432 | $183,065 | $0 |
| 2020-10-29 | $0.008432 | $0.008458 | $0.008290 | $0.008428 | $200,380 | $0 |
| 2020-10-30 | $0.008428 | $0.008458 | $0.008269 | $0.008323 | $185,123 | $0 |
| 2020-10-31 | $0.008324 | $0.009106 | $0.008276 | $0.008777 | $246,621 | $0 |