Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RAZORETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.00000139 | 0.00000015 | 12.10% | 0.00000124 | 0.00000141 | 0.00000124 | 766,553.00 |
| May 21 2024 | 0.00000124 | -0.00000004 | -3.13% | 0.00000127 | 0.00000132 | 0.00000123 | 628,109.00 |
| May 20 2024 | 0.00000128 | -0.00000016 | -11.11% | 0.00000144 | 0.00000157 | 0.00000127 | 2,411,373.00 |
| May 19 2024 | 0.00000144 | 0.00000002 | 1.41% | 0.00000142 | 0.00000160 | 0.00000142 | 1,513,851.00 |
| May 18 2024 | 0.00000142 | 0.00000012 | 9.23% | 0.00000130 | 0.00000168 | 0.00000121 | 716,444.00 |
| May 17 2024 | 0.00000130 | -0.00000005 | -3.70% | 0.00000135 | 0.00000137 | 0.00000128 | 1,714,259.00 |
| May 16 2024 | 0.00000135 | -0.00000001 | -0.74% | 0.00000136 | 0.00000137 | 0.00000124 | 1,341,695.00 |
| May 15 2024 | 0.00000136 | -0.00000026 | -16.05% | 0.00000162 | 0.00000166 | 0.00000124 | 1,394,641.00 |
| May 14 2024 | 0.00000162 | 0.00000001 | 0.62% | 0.00000161 | 0.00000168 | 0.00000161 | 1,181,818.00 |
| May 13 2024 | 0.00000161 | -0.00000005 | -3.01% | 0.00000162 | 0.00000169 | 0.00000156 | 1,874,196.00 |
| May 12 2024 | 0.00000166 | -0.00000010 | -5.68% | 0.00000176 | 0.00000188 | 0.00000162 | 1,243,816.00 |
| May 11 2024 | 0.00000176 | -0.00000004 | -2.22% | 0.00000180 | 0.00000186 | 0.00000087 | 812,377.00 |
| May 10 2024 | 0.00000180 | -0.00000003 | -1.64% | 0.00000183 | 0.00000186 | 0.00000163 | 877,637.00 |
| May 09 2024 | 0.00000183 | 0.00000007 | 3.98% | 0.00000176 | 0.00000183 | 0.00000172 | 1,761,233.00 |
| May 08 2024 | 0.00000176 | 0.00000001 | 0.57% | 0.00000175 | 0.00000179 | 0.00000173 | 1,841,690.00 |
| May 07 2024 | 0.00000175 | -0.00000001 | -0.57% | 0.00000177 | 0.00000190 | 0.00000169 | 1,505,125.00 |
| May 06 2024 | 0.00000176 | 0.00000006 | 3.53% | 0.00000170 | 0.00000179 | 0.00000167 | 1,608,518.00 |
| May 05 2024 | 0.00000170 | -0.00000003 | -1.73% | 0.00000173 | 0.00000176 | 0.00000152 | 760,652.00 |
| May 04 2024 | 0.00000173 | 0.00000006 | 3.59% | 0.00000167 | 0.00000175 | 0.00000165 | 1,378,140.00 |
| May 03 2024 | 0.00000167 | 0.00000002 | 1.21% | 0.00000165 | 0.00000169 | 0.00000162 | 1,250,159.00 |
| May 02 2024 | 0.00000165 | 0.00 | 0.00% | 0.00000165 | 0.00000170 | 0.00000164 | 1,528,867.00 |
| May 01 2024 | 0.00000165 | 0.00000008 | 5.10% | 0.00000157 | 0.00000171 | 0.00000150 | 550,824.00 |
| Apr 30 2024 | 0.00000157 | -0.00000003 | -1.88% | 0.00000160 | 0.00000168 | 0.00000147 | 1,392,048.00 |
| Apr 29 2024 | 0.00000160 | -0.00000006 | -3.61% | 0.00000169 | 0.00000172 | 0.00000159 | 2,411,812.00 |
| Apr 28 2024 | 0.00000166 | -0.00000002 | -1.19% | 0.00000168 | 0.00000174 | 0.00000164 | 1,289,449.00 |
| Apr 27 2024 | 0.00000168 | -0.00000010 | -5.62% | 0.00000178 | 0.00000229 | 0.00000163 | 1,336,711.00 |
| Apr 26 2024 | 0.00000178 | 0.00000008 | 4.71% | 0.00000170 | 0.00000190 | 0.00000169 | 1,517,734.00 |
| Apr 25 2024 | 0.00000170 | -0.00000013 | -7.10% | 0.00000183 | 0.00000195 | 0.00000166 | 1,440,704.00 |
| Apr 24 2024 | 0.00000183 | -0.00000008 | -4.19% | 0.00000191 | 0.00000191 | 0.00000180 | 1,009,984.00 |
| Apr 23 2024 | 0.00000191 | -0.00000008 | -4.02% | 0.00000199 | 0.00000200 | 0.00000188 | 1,145,410.00 |
| Apr 22 2024 | 0.00000199 | -0.00000017 | -7.87% | 0.00000210 | 0.00000216 | 0.00000190 | 1,415,403.00 |
| Apr 21 2024 | 0.00000216 | 0.00000007 | 3.35% | 0.00000209 | 0.00000220 | 0.00000202 | 1,346,009.00 |
| Apr 20 2024 | 0.00000209 | 0.00000001 | 0.48% | 0.00000206 | 0.00000215 | 0.00000202 | 1,251,225.00 |
| Apr 19 2024 | 0.00000208 | 0.00000017 | 8.90% | 0.00000191 | 0.00000224 | 0.00000190 | 745,689.00 |
| Apr 18 2024 | 0.00000191 | -0.00000015 | -7.28% | 0.00000206 | 0.00000209 | 0.00000189 | 1,092,243.00 |
| Apr 17 2024 | 0.00000206 | 0.00000014 | 7.29% | 0.00000192 | 0.00000213 | 0.00000191 | 936,057.00 |
| Apr 16 2024 | 0.00000192 | 0.00000004 | 2.13% | 0.00000188 | 0.00000207 | 0.00000184 | 446,562.00 |
| Apr 15 2024 | 0.00000188 | -0.00000003 | -1.57% | 0.00000191 | 0.00000202 | 0.00000177 | 1,722,646.00 |
| Apr 14 2024 | 0.00000191 | 0.00000015 | 8.52% | 0.00000176 | 0.00000204 | 0.00000159 | 1,015,111.00 |
| Apr 13 2024 | 0.00000176 | -0.00000020 | -10.20% | 0.00000196 | 0.00000211 | 0.00000148 | 453,530.00 |
| Apr 12 2024 | 0.00000196 | -0.00000014 | -6.67% | 0.00000210 | 0.00000224 | 0.00000175 | 750,003.00 |
| Apr 11 2024 | 0.00000210 | -0.00000005 | -2.33% | 0.00000215 | 0.00000231 | 0.00000202 | 531,405.00 |
| Apr 10 2024 | 0.00000215 | -0.00000022 | -9.28% | 0.00000237 | 0.00000237 | 0.00000214 | 377,113.00 |
| Apr 09 2024 | 0.00000237 | 0.00000018 | 8.22% | 0.00000219 | 0.00000237 | 0.00000218 | 621,585.00 |
| Apr 08 2024 | 0.00000219 | -0.00000005 | -2.23% | 0.00000223 | 0.00000231 | 0.00000210 | 1,566,138.00 |
| Apr 07 2024 | 0.00000224 | -0.00000038 | -14.50% | 0.00000265 | 0.00000332 | 0.00000224 | 708,188.00 |
| Apr 06 2024 | 0.00000262 | 0.00 | 0.00% | 0.00000262 | 0.00000267 | 0.00000259 | 1,142,429.00 |
| Apr 05 2024 | 0.00000262 | -0.00000016 | -5.76% | 0.00000277 | 0.00000283 | 0.00000259 | 629,545.00 |
| Apr 04 2024 | 0.00000278 | 0.00000011 | 4.12% | 0.00000268 | 0.00000282 | 0.00000257 | 515,749.00 |
| Apr 03 2024 | 0.00000267 | 0.00000001 | 0.38% | 0.00000269 | 0.00000274 | 0.00000244 | 309,679.00 |
| Apr 02 2024 | 0.00000266 | 0.00000003 | 1.14% | 0.00000263 | 0.00000269 | 0.00000254 | 377,288.00 |
| Apr 01 2024 | 0.00000263 | -0.00000009 | -3.31% | 0.00000266 | 0.00000274 | 0.00000253 | 1,203,554.00 |
| Mar 31 2024 | 0.00000272 | -0.00000002 | -0.73% | 0.00000274 | 0.00000310 | 0.00000260 | 227,069.00 |
| Mar 30 2024 | 0.00000274 | -0.00000011 | -3.86% | 0.00000285 | 0.00000307 | 0.00000269 | 293,036.00 |
| Mar 29 2024 | 0.00000285 | 0.00000012 | 4.40% | 0.00000273 | 0.00000297 | 0.00000264 | 674,331.00 |
| Mar 28 2024 | 0.00000273 | 0.00000023 | 9.20% | 0.00000250 | 0.00000329 | 0.00000238 | 1,210,500.00 |
| Mar 27 2024 | 0.00000250 | 0.00000015 | 6.38% | 0.00000235 | 0.00000302 | 0.00000229 | 1,333,108.00 |
| Mar 26 2024 | 0.00000235 | 0.00000009 | 3.98% | 0.00000226 | 0.00000238 | 0.00000221 | 1,396,563.00 |
| Mar 25 2024 | 0.00000226 | -0.00000019 | -7.76% | 0.00000246 | 0.00000255 | 0.00000224 | 2,576,762.00 |
| Mar 24 2024 | 0.00000245 | -0.00000027 | -9.93% | 0.00000272 | 0.00000293 | 0.00000244 | 1,453,269.00 |
| Mar 23 2024 | 0.00000272 | 0.00000016 | 6.25% | 0.00000256 | 0.00000364 | 0.00000245 | 1,380,100.00 |
| Mar 22 2024 | 0.00000256 | 0.00000018 | 7.56% | 0.00000238 | 0.00000265 | 0.00000231 | 1,690,757.00 |
| Mar 21 2024 | 0.00000238 | -0.00000004 | -1.65% | 0.00000242 | 0.00000253 | 0.00000235 | 1,664,039.00 |
| Mar 20 2024 | 0.00000242 | -0.00000025 | -9.36% | 0.00000267 | 0.00000285 | 0.00000239 | 1,466,003.00 |
| Mar 19 2024 | 0.00000267 | 0.00000012 | 4.71% | 0.00000255 | 0.00000827 | 0.00000252 | 907,583.00 |
| Mar 18 2024 | 0.00000255 | 0.00000001 | 0.39% | 0.00000251 | 0.00000265 | 0.00000250 | 710,856.00 |
| Mar 17 2024 | 0.00000254 | -0.00000011 | -4.15% | 0.00000265 | 0.00000827 | 0.00000247 | 1,336,243.00 |
| Mar 16 2024 | 0.00000265 | 0.00000012 | 4.74% | 0.00000253 | 0.00000270 | 0.00000250 | 1,115,368.00 |
| Mar 15 2024 | 0.00000253 | -0.00000012 | -4.53% | 0.00000266 | 0.00000284 | 0.00000246 | 1,101,384.00 |
| Mar 14 2024 | 0.00000265 | -0.00000005 | -1.85% | 0.00000269 | 0.00000276 | 0.00000252 | 1,213,278.00 |
| Mar 13 2024 | 0.00000270 | 0.00000027 | 11.11% | 0.00000239 | 0.00000288 | 0.00000239 | 1,419,651.00 |
| Mar 12 2024 | 0.00000243 | -0.00000001 | -0.41% | 0.00000244 | 0.00000336 | 0.00000230 | 1,246,032.00 |
| Mar 11 2024 | 0.00000244 | 0.00000023 | 10.41% | 0.00000220 | 0.00000248 | 0.00000210 | 2,829,573.00 |
| Mar 10 2024 | 0.00000221 | 0.00000003 | 1.38% | 0.00000218 | 0.00000226 | 0.00000215 | 1,722,425.00 |
| Mar 09 2024 | 0.00000218 | -0.00000027 | -11.02% | 0.00000245 | 0.00000827 | 0.00000207 | 1,843,957.00 |
| Mar 08 2024 | 0.00000245 | 0.00000019 | 8.41% | 0.00000226 | 0.00005 | 0.00000224 | 1,555,951.00 |
| Mar 07 2024 | 0.00000226 | 0.00000014 | 6.60% | 0.00000212 | 0.00000228 | 0.00000196 | 1,879,699.00 |
| Mar 06 2024 | 0.00000212 | -0.00000017 | -7.42% | 0.00000229 | 0.00000231 | 0.00000206 | 1,950,528.00 |
| Mar 05 2024 | 0.00000229 | 0.00000016 | 7.51% | 0.00000213 | 0.00000247 | 0.00000209 | 1,869,903.00 |
| Mar 04 2024 | 0.00000213 | -0.00000005 | -2.29% | 0.00000217 | 0.00000229 | 0.00000208 | 2,383,166.00 |
| Mar 03 2024 | 0.00000218 | 0.00000006 | 2.83% | 0.00000212 | 0.00000827 | 0.00000210 | 1,924,898.00 |
| Mar 02 2024 | 0.00000212 | 0.00000017 | 8.72% | 0.00000195 | 0.00000827 | 0.00000191 | 1,870,393.00 |
| Mar 01 2024 | 0.00000195 | -0.00000002 | -1.02% | 0.00000197 | 0.00000198 | 0.00000189 | 2,395,506.00 |
| Feb 29 2024 | 0.00000197 | 0.00000008 | 4.23% | 0.00000189 | 0.00000202 | 0.00000181 | 1,975,627.00 |
| Feb 28 2024 | 0.00000189 | -0.00000018 | -8.70% | 0.00000207 | 0.00000208 | 0.00000182 | 1,898,974.00 |
| Feb 27 2024 | 0.00000207 | 0.00 | 0.00% | 0.00000207 | 0.00000827 | 0.00000195 | 2,026,323.00 |
| Feb 26 2024 | 0.00000207 | 0.00000007 | 3.50% | 0.00000200 | 0.00000212 | 0.00000195 | 2,523,734.00 |
| Feb 25 2024 | 0.00000200 | -0.00000022 | -9.91% | 0.00000222 | 0.00000827 | 0.00000193 | 1,715,722.00 |
| Feb 24 2024 | 0.00000222 | 0.00000026 | 13.27% | 0.00000196 | 0.00000827 | 0.00000189 | 1,714,423.00 |
| Feb 23 2024 | 0.00000196 | 0.00000007 | 3.70% | 0.00000189 | 0.00000201 | 0.00000154 | 1,509,844.00 |
