Rozeus ROZ
Xếp hạng #?
15:48:15 14/06/2021
Rozeus (ROZ)
Không theo dõi
Lịch sử giá Rozeus (ROZ) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.008561 | $0.008737 | $0.008554 | $0.008640 | $169,673 | $0 |
| 2020-12-02 | $0.008640 | $0.01286 | $0.008575 | $0.009402 | $331,245 | $0 |
| 2020-12-03 | $0.009402 | $0.01380 | $0.009367 | $0.01078 | $243,212 | $0 |
| 2020-12-04 | $0.01078 | $0.01945 | $0.008949 | $0.01138 | $377,552 | $0 |
| 2020-12-05 | $0.01138 | $0.01694 | $0.008187 | $0.01035 | $276,001 | $0 |
| 2020-12-06 | $0.01035 | $0.01183 | $0.007019 | $0.007679 | $176,570 | $0 |
| 2020-12-07 | $0.007679 | $0.009012 | $0.007039 | $0.007278 | $106,635 | $0 |
| 2020-12-08 | $0.007278 | $0.008064 | $0.006914 | $0.007522 | $222,473 | $0 |
| 2020-12-09 | $0.007522 | $0.007646 | $0.006290 | $0.006928 | $169,841 | $0 |
| 2020-12-10 | $0.006928 | $0.01545 | $0.006897 | $0.009856 | $312,718 | $0 |
| 2020-12-11 | $0.009857 | $0.009961 | $0.008971 | $0.009314 | $120,851 | $0 |
| 2020-12-12 | $0.009314 | $0.009409 | $0.007855 | $0.008429 | $312,330 | $0 |
| 2020-12-13 | $0.008429 | $0.01001 | $0.008429 | $0.008720 | $143,525 | $0 |
| 2020-12-14 | $0.008720 | $0.01566 | $0.008087 | $0.009246 | $245,113 | $0 |
| 2020-12-15 | $0.009246 | $0.01245 | $0.008102 | $0.009239 | $311,262 | $0 |
| 2020-12-16 | $0.009238 | $0.01245 | $0.008303 | $0.008433 | $211,688 | $0 |
| 2020-12-17 | $0.008434 | $0.01006 | $0.007756 | $0.008524 | $127,878 | $0 |
| 2020-12-18 | $0.008524 | $0.009290 | $0.008495 | $0.008967 | $286,503 | $0 |
| 2020-12-19 | $0.008967 | $0.009758 | $0.007649 | $0.009744 | $182,959 | $0 |
| 2020-12-20 | $0.009744 | $0.009754 | $0.008027 | $0.008652 | $116,132 | $0 |
| 2020-12-21 | $0.008652 | $0.009572 | $0.008641 | $0.008943 | $57,100.76 | $0 |
| 2020-12-22 | $0.008942 | $0.009108 | $0.007869 | $0.008017 | $49,690.81 | $0 |
| 2020-12-23 | $0.008017 | $0.009026 | $0.007942 | $0.008985 | $55,132.52 | $0 |
| 2020-12-24 | $0.008985 | $0.008994 | $0.008772 | $0.008779 | $52,391.14 | $0 |
| 2020-12-25 | $0.008779 | $0.008934 | $0.008770 | $0.008792 | $55,756.49 | $0 |
| 2020-12-26 | $0.008791 | $0.008944 | $0.008620 | $0.008818 | $66,910.39 | $0 |
| 2020-12-27 | $0.008819 | $0.008819 | $0.008629 | $0.008647 | $39,403.02 | $0 |
| 2020-12-28 | $0.008647 | $0.009756 | $0.008642 | $0.008797 | $53,124.00 | $0 |
| 2020-12-29 | $0.008797 | $0.01000 | $0.008789 | $0.009363 | $52,799.92 | $0 |
| 2020-12-30 | $0.009363 | $0.01117 | $0.009005 | $0.009262 | $47,702.25 | $0 |
| 2020-12-31 | $0.009262 | $0.01235 | $0.008801 | $0.009087 | $55,931.19 | $0 |