RAZEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 05 2024 | 0.001223 | 0.000024 | 2.00% | 0.001188 | 0.001364 | 0.001188 | 2,052,691.00 |
Jul 04 2024 | 0.001198 | -0.000054 | -4.31% | 0.001253 | 0.001258 | 0.001189 | 3,028.00 |
Jul 03 2024 | 0.001252 | -0.000115 | -8.41% | 0.001367 | 0.00137 | 0.001251 | 3,260,481.00 |
Jul 02 2024 | 0.001367 | -0.000112 | -7.58% | 0.001478 | 0.001555 | 0.001332 | 2,341,986.00 |
Jul 01 2024 | 0.001478 | 0.000139 | 10.34% | 0.003842 | 0.03831 | 0.001385 | 1,280,034.00 |
Jun 30 2024 | 0.00134 | 0.000058 | 4.53% | 0.001282 | 0.001347 | 0.001273 | 4,410,869.00 |
Jun 29 2024 | 0.001281 | -0.000102 | -7.37% | 0.001384 | 0.001428 | 0.00125 | 4,731,013.00 |
Jun 28 2024 | 0.001384 | -0.000097 | -6.55% | 0.001483 | 0.001565 | 0.001379 | 3,816,622.00 |
Jun 27 2024 | 0.001481 | -0.00000082 | -0.06% | 0.001482 | 0.001517 | 0.001446 | 4,982,034.00 |
Jun 26 2024 | 0.001481 | 0.000056 | 3.93% | 0.003842 | 0.037155 | 0.001474 | 2,313,231.00 |
Jun 25 2024 | 0.001425 | -0.000083 | -5.50% | 0.00151 | 0.001527 | 0.001343 | 374,856.00 |
Jun 24 2024 | 0.001509 | 0.000107 | 7.64% | 0.001402 | 0.001621 | 0.001389 | 75,718.00 |
Jun 23 2024 | 0.001402 | 0.000144 | 11.45% | 0.001258 | 0.001402 | 0.001258 | 1,928,384.00 |
Jun 22 2024 | 0.001258 | -0.00029 | -18.74% | 0.001549 | 0.001549 | 0.001258 | 1,060,343.00 |
Jun 21 2024 | 0.001548 | 0.000142 | 10.14% | 0.001404 | 0.00156 | 0.001378 | 83,165.00 |
Jun 20 2024 | 0.001405 | 0.00002 | 1.44% | 0.001385 | 0.00148 | 0.001379 | 3,389,884.00 |
Jun 19 2024 | 0.001385 | 0.000029 | 2.14% | 0.001357 | 0.001498 | 0.001334 | 721,166.00 |
Jun 18 2024 | 0.001357 | 0.000025 | 1.88% | 0.001335 | 0.001417 | 0.001283 | 108,697.00 |
Jun 17 2024 | 0.001331 | -0.000261 | -16.39% | 0.003842 | 0.00386 | 0.001331 | 663,039.00 |
Jun 16 2024 | 0.001593 | 0.00006 | 3.91% | 0.001532 | 0.001715 | 0.001529 | 151,037.00 |
Jun 15 2024 | 0.001533 | -0.000137 | -8.20% | 0.00167 | 0.001687 | 0.001521 | 648,433.00 |
Jun 14 2024 | 0.00167 | 0.000073 | 4.57% | 0.001599 | 0.001672 | 0.001547 | 8,074.00 |
Jun 13 2024 | 0.001597 | 0.000066 | 4.31% | 0.001529 | 0.037844 | 0.001496 | 1,880,174.00 |
Jun 12 2024 | 0.001531 | -0.000044 | -2.79% | 0.001575 | 0.001577 | 0.001474 | 1,391,901.00 |
Jun 11 2024 | 0.001574 | -0.000149 | -8.65% | 0.001724 | 0.001734 | 0.001572 | 446,178.00 |
Jun 10 2024 | 0.001723 | 0.000093 | 5.71% | 0.003842 | 0.00386 | 0.001608 | 1,942,792.00 |
Jun 09 2024 | 0.00163 | -0.000064 | -3.78% | 0.001693 | 0.001702 | 0.001625 | 4,199,498.00 |
Jun 08 2024 | 0.001694 | 0.00000200 | 0.12% | 0.001691 | 0.001706 | 0.001688 | 2,986,479.00 |
Jun 07 2024 | 0.001692 | -0.0001 | -5.58% | 0.001791 | 0.001803 | 0.001639 | 4,120,477.00 |
Jun 06 2024 | 0.001792 | -0.000025 | -1.38% | 0.001817 | 0.001888 | 0.001689 | 733,798.00 |
Jun 05 2024 | 0.001817 | 0.000063 | 3.59% | 0.003842 | 0.041824 | 0.001738 | 4,828,855.00 |
Jun 04 2024 | 0.001754 | -0.000164 | -8.55% | 0.001921 | 0.001941 | 0.001662 | 1,950,061.00 |
Jun 03 2024 | 0.001918 | -0.00000900 | -0.47% | 0.001925 | 0.001958 | 0.00188 | 4,907,686.00 |
Jun 02 2024 | 0.001928 | 0.000059 | 3.16% | 0.001868 | 0.002005 | 0.00186 | 2,535,262.00 |
Jun 01 2024 | 0.001868 | 0.000062 | 3.43% | 0.001806 | 0.001913 | 0.001772 | 3,244,439.00 |
May 31 2024 | 0.001806 | -0.000029 | -1.58% | 0.001835 | 0.00199 | 0.001682 | 3,337,016.00 |
May 30 2024 | 0.001836 | -0.000122 | -6.23% | 0.001959 | 0.001969 | 0.001787 | 2,257,039.00 |
May 29 2024 | 0.001958 | -0.000041 | -2.05% | 0.001997 | 0.002209 | 0.001908 | 2,023,251.00 |
May 28 2024 | 0.001999 | -0.000221 | -9.96% | 0.002214 | 0.002255 | 0.001998 | 2,352,690.00 |
May 27 2024 | 0.00222 | 0.000116 | 5.51% | 0.003842 | 0.00386 | 0.002063 | 2,750,903.00 |
May 26 2024 | 0.002104 | -0.00022 | -9.47% | 0.002288 | 0.002325 | 0.0021 | 3,187,353.00 |
May 25 2024 | 0.002323 | 0.000011 | 0.48% | 0.002308 | 0.002438 | 0.002244 | 1,811,316.00 |
May 24 2024 | 0.002312 | 0.000057 | 2.53% | 0.002262 | 0.002387 | 0.00209 | 968,980.00 |
May 23 2024 | 0.002255 | 0.00001 | 0.45% | 0.002242 | 0.002404 | 0.002071 | 1,542,907.00 |
May 22 2024 | 0.002245 | 0.000046 | 2.09% | 0.002198 | 0.002248 | 0.00211 | 2,435,405.00 |
May 21 2024 | 0.0022 | 0.00000300 | 0.14% | 0.002201 | 0.002295 | 0.002113 | 1,705,915.00 |
May 20 2024 | 0.002196 | 0.00014 | 6.83% | 0.003842 | 0.033634 | 0.001994 | 4,182,879.00 |
May 19 2024 | 0.002056 | -0.0001 | -4.64% | 0.002155 | 0.002157 | 0.002032 | 2,186,097.00 |
May 18 2024 | 0.002156 | 0.000148 | 7.37% | 0.002009 | 0.002189 | 0.002006 | 1,753,519.00 |
May 17 2024 | 0.002008 | -0.000052 | -2.52% | 0.00206 | 0.00207 | 0.001932 | 3,710,001.00 |
May 16 2024 | 0.00206 | -0.000127 | -5.81% | 0.002186 | 0.002189 | 0.002013 | 809,127.00 |
May 15 2024 | 0.002187 | 0.000313 | 16.73% | 0.001876 | 0.002211 | 0.001862 | 993,482.00 |
May 14 2024 | 0.001874 | -0.000161 | -7.91% | 0.001945 | 0.001956 | 0.001735 | 3,161,762.00 |
May 13 2024 | 0.002035 | -0.000133 | -6.13% | 0.003842 | 0.032014 | 0.002033 | 3,577,482.00 |
May 12 2024 | 0.002168 | -0.000043 | -1.94% | 0.002214 | 0.002235 | 0.002107 | 2,908,094.00 |
May 11 2024 | 0.002211 | 0.000028 | 1.28% | 0.002185 | 0.002224 | 0.002167 | 4,530,429.00 |
May 10 2024 | 0.002183 | -0.000215 | -8.97% | 0.002394 | 0.002444 | 0.002131 | 2,166,927.00 |
May 09 2024 | 0.002398 | 0.000257 | 12.01% | 0.002142 | 0.002453 | 0.002037 | 2,328,050.00 |
May 08 2024 | 0.00214 | 0.000058 | 2.79% | 0.002079 | 0.002145 | 0.001971 | 2,680,258.00 |
May 07 2024 | 0.002083 | -0.000127 | -5.75% | 0.002209 | 0.002228 | 0.002076 | 1,484,633.00 |
May 06 2024 | 0.002209 | -0.000236 | -9.65% | 0.003842 | 0.034963 | 0.002163 | 2,147,107.00 |
May 05 2024 | 0.002446 | 0.00017 | 7.49% | 0.002275 | 0.002678 | 0.002257 | 1,404,008.00 |
May 04 2024 | 0.002275 | 0.000195 | 9.36% | 0.002078 | 0.00283 | 0.002013 | 1,277,791.00 |
May 03 2024 | 0.002081 | 0.000018 | 0.87% | 0.002063 | 0.00211 | 0.001939 | 533,270.00 |
May 02 2024 | 0.002063 | -0.000023 | -1.10% | 0.002083 | 0.002108 | 0.001979 | 2,247,125.00 |
May 01 2024 | 0.002086 | 0.000061 | 3.01% | 0.002018 | 0.002517 | 0.001848 | 1,826,971.00 |
Apr 30 2024 | 0.002025 | -0.00000100 | -0.05% | 0.002021 | 0.002119 | 0.001958 | 3,466,089.00 |
Apr 29 2024 | 0.002026 | 0.00000100 | 0.05% | 0.003842 | 0.034844 | 0.001994 | 5,801,141.00 |
Apr 28 2024 | 0.002025 | -0.000025 | -1.22% | 0.00205 | 0.002176 | 0.002013 | 2,400,548.00 |
Apr 27 2024 | 0.00205 | 0.000016 | 0.79% | 0.002036 | 0.002132 | 0.001971 | 3,291,825.00 |
Apr 26 2024 | 0.002033 | -0.000145 | -6.66% | 0.002177 | 0.00224 | 0.001986 | 3,028,952.00 |
Apr 25 2024 | 0.002179 | 0.000078 | 3.71% | 0.002104 | 0.002184 | 0.002059 | 3,217,600.00 |
Apr 24 2024 | 0.0021 | -0.000282 | -11.84% | 0.002385 | 0.002404 | 0.002049 | 337,619.00 |
Apr 23 2024 | 0.002382 | 0.000237 | 11.07% | 0.002144 | 0.002383 | 0.002052 | 1,501,945.00 |
Apr 22 2024 | 0.002145 | -0.000185 | -7.94% | 0.003842 | 0.035272 | 0.002065 | 2,628,543.00 |
Apr 21 2024 | 0.002329 | 0.000186 | 8.69% | 0.002142 | 0.002459 | 0.00209 | 987,027.00 |
Apr 20 2024 | 0.002143 | -0.000158 | -6.87% | 0.002291 | 0.002302 | 0.001971 | 1,053,551.00 |
Apr 19 2024 | 0.002301 | 0.000185 | 8.75% | 0.002113 | 0.002323 | 0.001975 | 1,731,454.00 |
Apr 18 2024 | 0.002116 | -0.00000100 | -0.05% | 0.002123 | 0.002445 | 0.001992 | 2,049,824.00 |
Apr 17 2024 | 0.002118 | 0.000112 | 5.60% | 0.002004 | 0.002438 | 0.001965 | 2,267,272.00 |
Apr 16 2024 | 0.002005 | 0.00002 | 1.01% | 0.001982 | 0.002282 | 0.001926 | 1,195,338.00 |
Apr 15 2024 | 0.001985 | -0.000196 | -8.99% | 0.003842 | 0.00386 | 0.001983 | 2,023,973.00 |
Apr 14 2024 | 0.002181 | 0.000122 | 5.92% | 0.002045 | 0.002315 | 0.001842 | 507,036.00 |
Apr 13 2024 | 0.002059 | -0.000633 | -23.51% | 0.00268 | 0.002802 | 0.001871 | 765,733.00 |
Apr 12 2024 | 0.002692 | -0.000429 | -13.74% | 0.003118 | 0.003505 | 0.002536 | 1,547,086.00 |
Apr 11 2024 | 0.003121 | 0.000219 | 7.53% | 0.0029 | 0.003142 | 0.002774 | 1,625,739.00 |
Apr 10 2024 | 0.002903 | 0.000306 | 11.79% | 0.002594 | 0.003059 | 0.002592 | 637,976.00 |
Apr 09 2024 | 0.002597 | -0.00058 | -18.26% | 0.00318 | 0.003308 | 0.00258 | 918,710.00 |
Apr 08 2024 | 0.003177 | 0.000033 | 1.05% | 0.003842 | 0.037404 | 0.003071 | 1,604,915.00 |
Apr 07 2024 | 0.003144 | -0.000252 | -7.42% | 0.003388 | 0.003461 | 0.002914 | 462,072.00 |
Apr 06 2024 | 0.003396 | 0.000403 | 13.48% | 0.002983 | 0.003552 | 0.002863 | 304,481.00 |