Rozeus ROZ
Xếp hạng #?
15:48:15 14/06/2021
Rozeus (ROZ)
Không theo dõi
Lịch sử giá Rozeus (ROZ) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.008777 | $0.009013 | $0.008760 | $0.008763 | $199,560 | $0 |
| 2020-11-02 | $0.008763 | $0.008934 | $0.008268 | $0.008369 | $174,312 | $0 |
| 2020-11-03 | $0.008369 | $0.009015 | $0.008273 | $0.008961 | $362,896 | $0 |
| 2020-11-04 | $0.008961 | $0.009012 | $0.007990 | $0.008197 | $363,773 | $0 |
| 2020-11-05 | $0.008197 | $0.008217 | $0.007993 | $0.008097 | $366,533 | $0 |
| 2020-11-06 | $0.008097 | $0.1000 | $0.007531 | $0.01029 | $439,193 | $0 |
| 2020-11-07 | $0.01029 | $0.01033 | $0.007695 | $0.007919 | $365,615 | $0 |
| 2020-11-08 | $0.007919 | $0.007973 | $0.007516 | $0.007697 | $383,011 | $0 |
| 2020-11-09 | $0.007697 | $0.01230 | $0.007626 | $0.008111 | $351,648 | $0 |
| 2020-11-10 | $0.008111 | $0.009814 | $0.007517 | $0.007910 | $133,049 | $0 |
| 2020-11-11 | $0.007910 | $0.007946 | $0.007129 | $0.007286 | $146,451 | $0 |
| 2020-11-12 | $0.007286 | $0.01129 | $0.007129 | $0.007424 | $135,918 | $0 |
| 2020-11-13 | $0.007424 | $0.008116 | $0.007250 | $0.007361 | $124,366 | $0 |
| 2020-11-14 | $0.007361 | $0.007414 | $0.007245 | $0.007257 | $246,445 | $0 |
| 2020-11-15 | $0.007257 | $0.007334 | $0.007028 | $0.007037 | $73,938.60 | $0 |
| 2020-11-16 | $0.007037 | $0.007128 | $0.007032 | $0.007056 | $192,280 | $0 |
| 2020-11-17 | $0.007086 | $0.009989 | $0.007072 | $0.008228 | $160,806 | $0 |
| 2020-11-18 | $0.008228 | $0.008439 | $0.007461 | $0.008345 | $198,490 | $0 |
| 2020-11-19 | $0.008345 | $0.008438 | $0.008317 | $0.008336 | $187,122 | $0 |
| 2020-11-20 | $0.008336 | $0.01264 | $0.007491 | $0.008761 | $194,065 | $0 |
| 2020-11-21 | $0.008761 | $0.008933 | $0.007769 | $0.007905 | $210,743 | $0 |
| 2020-11-22 | $0.007905 | $0.008003 | $0.007880 | $0.007889 | $169,866 | $0 |
| 2020-11-23 | $0.007889 | $0.008003 | $0.007619 | $0.007907 | $177,682 | $0 |
| 2020-11-24 | $0.007907 | $0.007916 | $0.007778 | $0.007806 | $179,099 | $0 |
| 2020-11-25 | $0.007807 | $0.007838 | $0.007337 | $0.007527 | $143,851 | $0 |
| 2020-11-26 | $0.007526 | $0.007831 | $0.007131 | $0.007148 | $159,761 | $0 |
| 2020-11-27 | $0.007149 | $0.007328 | $0.007142 | $0.007199 | $209,727 | $0 |
| 2020-11-28 | $0.007199 | $0.008842 | $0.007145 | $0.008698 | $197,628 | $0 |
| 2020-11-29 | $0.008698 | $0.008821 | $0.008554 | $0.008741 | $186,377 | $0 |
| 2020-11-30 | $0.008741 | $0.008759 | $0.008555 | $0.008561 | $191,513 | $0 |