Register for real-time alerts, custom portfolio, and market movers
RAZEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.001524 | 0.00009 | 6.28% | 0.001434 | 0.001569 | 0.001367 | 5,087,605.00 |
| Jun 24 2024 | 0.001434 | -0.000086 | -5.66% | 0.001605 | 0.001609 | 0.001431 | 851,760.00 |
| Jun 23 2024 | 0.00152 | 0.000226 | 17.47% | 0.001278 | 0.00152 | 0.001263 | 3,945,709.00 |
| Jun 22 2024 | 0.001294 | -0.000099 | -7.11% | 0.001393 | 0.001432 | 0.001235 | 5,877,692.00 |
| Jun 21 2024 | 0.001393 | -0.000125 | -8.23% | 0.00152 | 0.001544 | 0.00137 | 1,023,278.00 |
| Jun 20 2024 | 0.001518 | 0.000093 | 6.53% | 0.001415 | 0.001561 | 0.001401 | 5,339,726.00 |
| Jun 19 2024 | 0.001425 | 0.000085 | 6.34% | 0.001327 | 0.001572 | 0.001327 | 5,198,367.00 |
| Jun 18 2024 | 0.00134 | -0.000163 | -10.84% | 0.001503 | 0.001503 | 0.001271 | 3,082,072.00 |
| Jun 17 2024 | 0.001503 | -0.000117 | -7.22% | 0.001614 | 0.001679 | 0.0014 | 2,429,222.00 |
| Jun 16 2024 | 0.00162 | 0.000064 | 4.11% | 0.001552 | 0.001695 | 0.001539 | 2,049,960.00 |
| Jun 15 2024 | 0.001556 | -0.000121 | -7.22% | 0.001677 | 0.003 | 0.001509 | 3,063,154.00 |
| Jun 14 2024 | 0.001677 | 0.000099 | 6.27% | 0.001578 | 0.00169 | 0.001578 | 1,069,915.00 |
| Jun 13 2024 | 0.001578 | -0.000038 | -2.35% | 0.001592 | 0.0074 | 0.001546 | 7,490,624.00 |
| Jun 12 2024 | 0.001616 | 0.00008 | 5.21% | 0.001542 | 0.001643 | 0.001501 | 6,476,189.00 |
| Jun 11 2024 | 0.001536 | -0.000211 | -12.08% | 0.001746 | 0.001761 | 0.001501 | 4,235,006.00 |
| Jun 10 2024 | 0.001747 | 0.000091 | 5.50% | 0.001656 | 0.001806 | 0.001624 | 2,574,318.00 |
| Jun 09 2024 | 0.001656 | -0.000052 | -3.04% | 0.001703 | 0.001726 | 0.001623 | 7,454,140.00 |
| Jun 08 2024 | 0.001708 | 0.00000700 | 0.41% | 0.001722 | 0.001759 | 0.001668 | 6,679,325.00 |
| Jun 07 2024 | 0.001701 | -0.000163 | -8.74% | 0.001866 | 0.001888 | 0.00166 | 7,394,854.00 |
| Jun 06 2024 | 0.001864 | 0.00005 | 2.76% | 0.001818 | 0.001954 | 0.00154 | 6,819,911.00 |
| Jun 05 2024 | 0.001814 | 0.000046 | 2.60% | 0.001794 | 0.001886 | 0.001742 | 5,802,182.00 |
| Jun 04 2024 | 0.001768 | -0.000174 | -8.96% | 0.001936 | 0.001948 | 0.00164 | 5,362,678.00 |
| Jun 03 2024 | 0.001942 | -0.00000300 | -0.15% | 0.001987 | 0.001995 | 0.0019 | 8,744,013.00 |
| Jun 02 2024 | 0.001945 | 0.000052 | 2.75% | 0.001935 | 0.002104 | 0.001893 | 7,269,364.00 |
| Jun 01 2024 | 0.001893 | 0.000086 | 4.76% | 0.001817 | 0.002074 | 0.00177 | 8,419,388.00 |
| May 31 2024 | 0.001807 | -0.000053 | -2.85% | 0.001856 | 0.002103 | 0.0016 | 7,003,991.00 |
| May 30 2024 | 0.00186 | -0.000103 | -5.25% | 0.001967 | 0.002002 | 0.001796 | 8,124,854.00 |
| May 29 2024 | 0.001963 | -0.00006 | -2.97% | 0.002025 | 0.002242 | 0.001883 | 7,326,108.00 |
| May 28 2024 | 0.002023 | -0.000216 | -9.65% | 0.002241 | 0.002272 | 0.002023 | 6,909,060.00 |
| May 27 2024 | 0.002239 | 0.000124 | 5.86% | 0.002108 | 0.003 | 0.002101 | 5,138,541.00 |
| May 26 2024 | 0.002115 | -0.000263 | -11.06% | 0.002307 | 0.002338 | 0.002113 | 5,764,504.00 |
| May 25 2024 | 0.002378 | 0.00002 | 0.85% | 0.00234 | 0.002474 | 0.001802 | 4,253,197.00 |
| May 24 2024 | 0.002358 | 0.000153 | 6.94% | 0.002205 | 0.002485 | 0.002153 | 4,457,077.00 |
| May 23 2024 | 0.002205 | -0.000056 | -2.48% | 0.00226 | 0.002394 | 0.002153 | 4,055,153.00 |
| May 22 2024 | 0.002261 | 0.000065 | 2.96% | 0.002197 | 0.00235 | 0.002108 | 5,499,270.00 |
| May 21 2024 | 0.002196 | 0.000013 | 0.60% | 0.002199 | 0.002226 | 0.0021 | 7,321,392.00 |
| May 20 2024 | 0.002183 | 0.00007 | 3.31% | 0.002099 | 0.002224 | 0.002023 | 5,823,894.00 |
| May 19 2024 | 0.002113 | -0.000015 | -0.70% | 0.002119 | 0.0022 | 0.002024 | 7,390,626.00 |
| May 18 2024 | 0.002128 | 0.000111 | 5.50% | 0.00204 | 0.002217 | 0.002008 | 4,648,241.00 |
| May 17 2024 | 0.002017 | -0.000049 | -2.37% | 0.002066 | 0.00209 | 0.001986 | 7,331,497.00 |
| May 16 2024 | 0.002066 | -0.000083 | -3.86% | 0.002025 | 0.002226 | 0.002019 | 3,743,536.00 |
| May 15 2024 | 0.002149 | 0.000261 | 13.82% | 0.001891 | 0.002449 | 0.001885 | 3,794,967.00 |
| May 14 2024 | 0.001888 | -0.0001 | -5.03% | 0.00196 | 0.001982 | 0.001749 | 8,402,811.00 |
| May 13 2024 | 0.001988 | -0.000201 | -9.18% | 0.002194 | 0.002205 | 0.001942 | 6,385,005.00 |
| May 12 2024 | 0.002189 | -0.00008 | -3.53% | 0.002247 | 0.002269 | 0.002116 | 7,161,713.00 |
| May 11 2024 | 0.002269 | 0.00007 | 3.18% | 0.002232 | 0.002269 | 0.002199 | 7,422,491.00 |
| May 10 2024 | 0.002199 | -0.000166 | -7.02% | 0.002365 | 0.002516 | 0.002103 | 4,324,459.00 |
| May 09 2024 | 0.002365 | 0.00022 | 10.26% | 0.002156 | 0.00254 | 0.002068 | 6,237,878.00 |
| May 08 2024 | 0.002145 | 0.000055 | 2.63% | 0.002103 | 0.002186 | 0.002 | 6,582,206.00 |
| May 07 2024 | 0.00209 | -0.00014 | -6.28% | 0.002215 | 0.002247 | 0.00209 | 5,567,968.00 |
| May 06 2024 | 0.00223 | -0.000208 | -8.53% | 0.00244 | 0.002649 | 0.002106 | 4,439,194.00 |
| May 05 2024 | 0.002438 | 0.000173 | 7.64% | 0.002252 | 0.002855 | 0.002251 | 5,367,978.00 |
| May 04 2024 | 0.002265 | 0.000221 | 10.81% | 0.002061 | 0.003199 | 0.002039 | 5,942,081.00 |
| May 03 2024 | 0.002044 | 0.000019 | 0.94% | 0.002025 | 0.002105 | 0.001948 | 5,274,609.00 |
| May 02 2024 | 0.002025 | -0.000058 | -2.78% | 0.002083 | 0.00375 | 0.001944 | 6,658,379.00 |
| May 01 2024 | 0.002083 | 0.00005 | 2.46% | 0.002008 | 0.00375 | 0.00181 | 8,252,739.00 |
| Apr 30 2024 | 0.002033 | -0.000012 | -0.59% | 0.002045 | 0.002069 | 0.001996 | 8,290,185.00 |
| Apr 29 2024 | 0.002045 | -0.000019 | -0.92% | 0.003154 | 0.0032 | 0.00202 | 8,294,124.00 |
| Apr 28 2024 | 0.002064 | 0.00002 | 0.98% | 0.002058 | 0.002211 | 0.00204 | 6,967,817.00 |
| Apr 27 2024 | 0.002044 | 0.00000800 | 0.39% | 0.002036 | 0.002137 | 0.00202 | 6,322,610.00 |
| Apr 26 2024 | 0.002036 | -0.000165 | -7.50% | 0.002195 | 0.00227 | 0.00201 | 6,587,790.00 |
| Apr 25 2024 | 0.002201 | 0.000111 | 5.31% | 0.002103 | 0.002246 | 0.002089 | 7,080,265.00 |
| Apr 24 2024 | 0.00209 | -0.000194 | -8.49% | 0.002287 | 0.002337 | 0.002062 | 5,119,213.00 |
| Apr 23 2024 | 0.002284 | 0.000134 | 6.23% | 0.002166 | 0.003764 | 0.002092 | 6,231,491.00 |
| Apr 22 2024 | 0.00215 | -0.00013 | -5.70% | 0.00212 | 0.002394 | 0.00208 | 4,997,216.00 |
| Apr 21 2024 | 0.00228 | 0.000153 | 7.19% | 0.002146 | 0.0025 | 0.0021 | 5,667,013.00 |
| Apr 20 2024 | 0.002127 | -0.00012 | -5.34% | 0.002259 | 0.002285 | 0.00201 | 6,746,012.00 |
| Apr 19 2024 | 0.002247 | 0.000117 | 5.49% | 0.002138 | 0.002424 | 0.002 | 8,390,103.00 |
| Apr 18 2024 | 0.00213 | -0.000024 | -1.11% | 0.002128 | 0.002398 | 0.002 | 7,201,794.00 |
| Apr 17 2024 | 0.002154 | 0.000144 | 7.16% | 0.00201 | 0.002998 | 0.002 | 10,743,597.00 |
| Apr 16 2024 | 0.00201 | -0.000016 | -0.79% | 0.002001 | 0.002531 | 0.001946 | 7,598,772.00 |
| Apr 15 2024 | 0.002026 | -0.000107 | -5.02% | 0.00212 | 0.002693 | 0.002005 | 6,277,973.00 |
| Apr 14 2024 | 0.002133 | 0.000094 | 4.61% | 0.0021 | 0.002391 | 0.001852 | 6,768,515.00 |
| Apr 13 2024 | 0.002039 | -0.000663 | -24.54% | 0.002704 | 0.002765 | 0.001806 | 7,509,427.00 |
| Apr 12 2024 | 0.002702 | -0.000442 | -14.06% | 0.003154 | 0.00355 | 0.002516 | 7,823,272.00 |
| Apr 11 2024 | 0.003144 | 0.000199 | 6.76% | 0.002945 | 0.00318 | 0.002809 | 5,053,393.00 |
| Apr 10 2024 | 0.002945 | 0.000215 | 7.88% | 0.00273 | 0.003048 | 0.002602 | 5,699,729.00 |
| Apr 09 2024 | 0.00273 | -0.000345 | -11.22% | 0.003098 | 0.0034 | 0.0026 | 8,104,959.00 |
| Apr 08 2024 | 0.003075 | -0.000083 | -2.63% | 0.003174 | 0.003397 | 0.003008 | 3,844,460.00 |
| Apr 07 2024 | 0.003158 | -0.000273 | -7.96% | 0.00342 | 0.003507 | 0.002902 | 5,565,278.00 |
| Apr 06 2024 | 0.003431 | 0.00037 | 12.09% | 0.003063 | 0.003599 | 0.002857 | 6,025,801.00 |
| Apr 05 2024 | 0.003061 | -0.000516 | -14.43% | 0.003544 | 0.003544 | 0.003001 | 6,231,149.00 |
| Apr 04 2024 | 0.003577 | 0.000353 | 10.95% | 0.003224 | 0.0036 | 0.003115 | 5,808,803.00 |
| Apr 03 2024 | 0.003224 | -0.000218 | -6.33% | 0.003411 | 0.003479 | 0.003133 | 5,217,730.00 |
| Apr 02 2024 | 0.003442 | -0.000558 | -13.95% | 0.004056 | 0.004286 | 0.003282 | 6,637,463.00 |
| Apr 01 2024 | 0.004 | 0.000033 | 0.83% | 0.003944 | 0.00479 | 0.003601 | 5,234,524.00 |
| Mar 31 2024 | 0.003967 | -0.000079 | -1.95% | 0.004046 | 0.0051 | 0.00308 | 7,976,392.00 |
| Mar 30 2024 | 0.004046 | 0.00079 | 24.26% | 0.003301 | 0.004371 | 0.00312 | 7,319,419.00 |
| Mar 29 2024 | 0.003256 | 0.000072 | 2.26% | 0.003171 | 0.003391 | 0.002801 | 7,169,706.00 |
| Mar 28 2024 | 0.003184 | 0.00036 | 12.75% | 0.002841 | 0.004298 | 0.002729 | 10,042,405.00 |
