ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

RAZORUSD RAZOR

0.004911
0.000074 (1.53%)
11:26:10 - Realtime Data

RAZORUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.004837 -0.000163 -3.26% 0.005005 0.005024 0.004328 1,311,896.00
Jun 13 2024 0.004999 -0.000305 -5.75% 0.005335 0.007503 0.004954 558,860.00
Jun 12 2024 0.005305 0.000161 3.13% 0.00511 0.005353 0.004988 1,265,944.00
Jun 11 2024 0.005143 0.00001 0.19% 0.005135 0.005176 0.004986 1,626,053.00
Jun 10 2024 0.005133 0.000058 1.14% 0.004968 0.005166 0.004847 3,742,139.00
Jun 09 2024 0.005075 0.000103 2.07% 0.004968 0.00512 0.004847 943,567.00
Jun 08 2024 0.004972 -0.000105 -2.07% 0.005038 0.005125 0.004919 1,548,277.00
Jun 07 2024 0.005077 0.00012 2.41% 0.004955 0.005145 0.004863 1,276,309.00
Jun 06 2024 0.004957 0.000124 2.56% 0.004794 0.004969 0.004775 1,978,238.00
Jun 05 2024 0.004833 -0.000124 -2.50% 0.004744 0.031674 0.004731 3,651,304.00
Jun 04 2024 0.004957 -0.00000800 -0.16% 0.004934 0.005018 0.004898 1,135,637.00
Jun 03 2024 0.004965 -0.000138 -2.70% 0.005097 0.005126 0.004923 1,971,614.00
Jun 02 2024 0.005103 0.000108 2.15% 0.004995 0.005231 0.004954 1,007,665.00
Jun 01 2024 0.004995 0.000141 2.90% 0.004855 0.005076 0.004788 1,084,281.00
May 31 2024 0.004855 0.000022 0.46% 0.004831 0.004886 0.004703 1,222,551.00
May 30 2024 0.004833 -0.000326 -6.32% 0.00516 0.005206 0.004668 1,542,968.00
May 29 2024 0.005158 -0.000032 -0.62% 0.005184 0.005253 0.004678 1,810,731.00
May 28 2024 0.00519 -0.000184 -3.42% 0.005322 0.00544 0.005052 1,724,429.00
May 27 2024 0.005374 -0.000096 -1.76% 0.004744 0.005526 0.004731 3,201,612.00
May 26 2024 0.00547 0.000486 9.74% 0.004988 0.005504 0.004972 1,788,741.00
May 25 2024 0.004984 -0.000162 -3.15% 0.005137 0.005566 0.004966 1,541,271.00
May 24 2024 0.005147 -0.00004 -0.77% 0.005279 0.005574 0.005083 1,877,057.00
May 23 2024 0.005186 -0.000015 -0.29% 0.005195 0.005493 0.005034 1,804,410.00
May 22 2024 0.005201 0.000499 10.61% 0.004699 0.005274 0.004692 766,553.00
May 21 2024 0.004702 0.000017 0.36% 0.004659 0.004878 0.004627 628,109.00
May 20 2024 0.004685 0.000267 6.04% 0.004744 0.025472 0.004387 2,411,373.00
May 19 2024 0.004419 -0.000018 -0.41% 0.004434 0.004953 0.004418 1,513,851.00
May 18 2024 0.004436 0.000421 10.48% 0.004018 0.004534 0.003756 716,444.00
May 17 2024 0.004016 0.000042 1.06% 0.003972 0.004075 0.003945 1,714,259.00
May 16 2024 0.003973 -0.000158 -3.82% 0.00413 0.004135 0.003737 1,341,695.00
May 15 2024 0.004131 -0.000539 -11.54% 0.004675 0.005001 0.003801 1,394,641.00
May 14 2024 0.00467 -0.000078 -1.64% 0.004744 0.004865 0.004661 1,181,818.00
May 13 2024 0.004747 -0.000116 -2.39% 0.005236 0.024245 0.004601 1,874,196.00
May 12 2024 0.004863 -0.000258 -5.04% 0.005127 0.00549 0.004741 1,243,816.00
May 11 2024 0.005121 -0.000118 -2.25% 0.005245 0.005294 0.002541 812,377.00
May 10 2024 0.005239 -0.000315 -5.67% 0.005545 0.005647 0.00477 877,637.00
May 09 2024 0.005554 0.000322 6.15% 0.005236 0.005554 0.005095 1,761,233.00
May 08 2024 0.005232 -0.00005 -0.95% 0.005272 0.005301 0.005162 1,841,690.00
May 07 2024 0.005282 0.00000400 0.08% 0.005431 0.005801 0.005149 1,505,125.00
May 06 2024 0.005278 -0.000053 -0.99% 0.006013 0.026478 0.005272 1,608,518.00
May 05 2024 0.005331 -0.000062 -1.15% 0.005391 0.005437 0.004674 760,652.00
May 04 2024 0.005392 0.000206 3.98% 0.00518 0.00545 0.005156 1,378,140.00
May 03 2024 0.005186 0.000253 5.14% 0.004932 0.005242 0.004925 1,250,159.00
May 02 2024 0.004933 0.000016 0.33% 0.004911 0.005081 0.004836 1,528,867.00
May 01 2024 0.004916 0.000172 3.63% 0.004728 0.005045 0.004362 550,824.00
Apr 30 2024 0.004744 -0.0004 -7.78% 0.005134 0.005361 0.004424 1,392,048.00
Apr 29 2024 0.005145 -0.000276 -5.09% 0.006013 0.02649 0.005027 2,411,812.00
Apr 28 2024 0.005421 -0.000045 -0.82% 0.005466 0.005657 0.005398 1,289,449.00
Apr 27 2024 0.005466 -0.000103 -1.85% 0.005574 0.007088 0.005268 1,336,711.00
Apr 26 2024 0.005569 0.000201 3.75% 0.005364 0.005981 0.005319 1,517,734.00
Apr 25 2024 0.005367 -0.000369 -6.43% 0.005745 0.006194 0.005223 1,440,704.00
Apr 24 2024 0.005737 -0.000412 -6.70% 0.006155 0.006165 0.00568 1,009,984.00
Apr 23 2024 0.006148 -0.000222 -3.48% 0.006368 0.006447 0.006113 1,145,410.00
Apr 22 2024 0.00637 -0.000429 -6.31% 0.006013 0.026712 0.005687 1,415,403.00
Apr 21 2024 0.006799 0.000212 3.22% 0.006583 0.006941 0.006401 1,346,009.00
Apr 20 2024 0.006587 0.000205 3.21% 0.006293 0.006599 0.006254 1,251,225.00
Apr 19 2024 0.006382 0.000524 8.95% 0.005848 0.006902 0.005722 745,689.00
Apr 18 2024 0.005858 -0.000286 -4.65% 0.006158 0.006253 0.00582 1,092,243.00
Apr 17 2024 0.006144 0.000221 3.72% 0.005919 0.006351 0.005896 936,057.00
Apr 16 2024 0.005924 0.000092 1.58% 0.005822 0.006264 0.005625 446,562.00
Apr 15 2024 0.005831 -0.000207 -3.43% 0.006013 0.006282 0.005687 1,722,646.00
Apr 14 2024 0.006038 0.000708 13.28% 0.005294 0.00617 0.005145 1,015,111.00
Apr 13 2024 0.00533 -0.001027 -16.16% 0.006328 0.006627 0.004476 453,530.00
Apr 12 2024 0.006357 -0.001008 -13.69% 0.007358 0.007868 0.005856 750,003.00
Apr 11 2024 0.007365 -0.000246 -3.23% 0.007602 0.008166 0.007069 531,405.00
Apr 10 2024 0.007611 -0.000706 -8.49% 0.008308 0.008339 0.007564 377,113.00
Apr 09 2024 0.008317 0.000227 2.80% 0.008099 0.008317 0.008008 621,585.00
Apr 08 2024 0.00809 0.000351 4.53% 0.008775 0.028327 0.007641 1,566,138.00
Apr 07 2024 0.00774 -0.00107 -12.15% 0.008857 0.011287 0.007658 708,188.00
Apr 06 2024 0.00881 0.000097 1.11% 0.008682 0.008994 0.008664 1,142,429.00
Apr 05 2024 0.008712 -0.000539 -5.83% 0.009226 0.009291 0.008579 629,545.00
Apr 04 2024 0.009251 0.000392 4.42% 0.008858 0.009461 0.008529 515,749.00
Apr 03 2024 0.00886 0.000141 1.61% 0.008775 0.008904 0.008093 309,679.00
Apr 02 2024 0.008719 -0.000525 -5.68% 0.009222 0.009222 0.008463 377,288.00
Apr 01 2024 0.009244 -0.000664 -6.70% 0.009914 0.029021 0.008893 1,203,554.00
Mar 31 2024 0.009908 0.000296 3.08% 0.009613 0.011188 0.009414 227,069.00
Mar 30 2024 0.009612 -0.000549 -5.40% 0.010007 0.010877 0.009521 293,036.00
Mar 29 2024 0.010161 0.00043 4.42% 0.009725 0.010523 0.009453 663,617.00
Mar 28 2024 0.00973 0.000995 11.40% 0.00875 0.010689 0.008518 1,210,500.00
Mar 27 2024 0.008735 0.000307 3.64% 0.00843 0.00995 0.008281 1,333,108.00
Mar 26 2024 0.008428 0.000335 4.14% 0.008097 0.008543 0.008023 1,396,563.00
Mar 25 2024 0.008093 -0.000374 -4.42% 0.008106 0.028548 0.007943 2,576,762.00
Mar 24 2024 0.008467 -0.000657 -7.20% 0.009135 0.009412 0.008363 1,453,269.00
Mar 23 2024 0.009124 0.000632 7.44% 0.008522 0.012171 0.008338 1,380,100.00
Mar 22 2024 0.008492 0.00018 2.17% 0.00832 0.008705 0.00807 1,690,757.00
Mar 21 2024 0.008312 -0.0002 -2.35% 0.008487 0.008866 0.008272 1,664,039.00
Mar 20 2024 0.008512 0.000039 0.46% 0.008436 0.008871 0.008197 1,466,003.00
Mar 19 2024 0.008472 -0.000515 -5.73% 0.008972 0.009084 0.008376 907,583.00
Mar 18 2024 0.008988 -0.000242 -2.62% 0.008106 0.029974 0.007943 710,856.00
Mar 17 2024 0.00923 -0.000098 -1.05% 0.029352 0.029352 0.008851 1,336,243.00
Mar 16 2024 0.009328 -0.000138 -1.46% 0.009479 0.009985 0.008995 1,115,368.00