Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RAZORUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 0.003833 | 0.000054 | 1.43% | 0.003781 | 0.003842 | 0.003742 | 7,392.00 |
| Jul 29 2024 | 0.003779 | -0.000378 | -9.09% | 0.004171 | 0.028087 | 0.003578 | 2,253,944.00 |
| Jul 28 2024 | 0.004157 | 0.000055 | 1.34% | 0.004091 | 0.004168 | 0.003801 | 8,506.00 |
| Jul 27 2024 | 0.004102 | 0.00017 | 4.31% | 0.003924 | 0.004189 | 0.003893 | 1,040.00 |
| Jul 26 2024 | 0.003933 | 0.000282 | 7.73% | 0.00365 | 0.003981 | 0.003649 | 40,916.00 |
| Jul 25 2024 | 0.003651 | -0.000518 | -12.43% | 0.004171 | 0.004176 | 0.003559 | 1,321.00 |
| Jul 24 2024 | 0.004169 | 0.000236 | 5.99% | 0.003936 | 0.00429 | 0.003854 | 303,154.00 |
| Jul 23 2024 | 0.003933 | -0.000165 | -4.03% | 0.004096 | 0.00452 | 0.003812 | 205,278,413.00 |
| Jul 22 2024 | 0.004098 | -0.000199 | -4.63% | 0.003497 | 0.028974 | 0.003481 | 1,190,160,453.00 |
| Jul 21 2024 | 0.004297 | 0.000211 | 5.16% | 0.00408 | 0.004325 | 0.003763 | 36,792,449.00 |
| Jul 20 2024 | 0.004086 | 0.000264 | 6.90% | 0.003822 | 0.005551 | 0.003774 | 878,278.00 |
| Jul 19 2024 | 0.003823 | 0.000289 | 8.18% | 0.00352 | 0.00393 | 0.003491 | 1,323,341.00 |
| Jul 18 2024 | 0.003534 | -0.000096 | -2.64% | 0.003628 | 0.003679 | 0.003453 | 418,963.00 |
| Jul 17 2024 | 0.00363 | -0.000063 | -1.71% | 0.003692 | 0.003763 | 0.003614 | 500,311.00 |
| Jul 16 2024 | 0.003692 | -0.000109 | -2.87% | 0.003802 | 0.003813 | 0.003518 | 459,654.00 |
| Jul 15 2024 | 0.003801 | 0.000022 | 0.58% | 0.003497 | 0.003806 | 0.003481 | 2,278,826.00 |
| Jul 14 2024 | 0.00378 | 0.000284 | 8.12% | 0.003497 | 0.003822 | 0.003481 | 790,549.00 |
| Jul 13 2024 | 0.003496 | -0.000356 | -9.24% | 0.003852 | 0.003947 | 0.003443 | 4,941.00 |
| Jul 12 2024 | 0.003852 | -0.000302 | -7.27% | 0.004151 | 0.004177 | 0.003551 | 305,317.00 |
| Jul 11 2024 | 0.004153 | 0.000555 | 15.42% | 0.003592 | 0.004216 | 0.003546 | 25,255.00 |
| Jul 10 2024 | 0.003599 | -0.000515 | -12.52% | 0.004104 | 0.00422 | 0.003576 | 16,817.00 |
| Jul 09 2024 | 0.004114 | 0.000466 | 12.77% | 0.003649 | 0.004153 | 0.003438 | 9,047.00 |
| Jul 08 2024 | 0.003648 | -0.000181 | -4.73% | 0.004968 | 0.024186 | 0.00352 | 2,258,842.00 |
| Jul 07 2024 | 0.00383 | -0.000065 | -1.67% | 0.003889 | 0.00402 | 0.003702 | 133,874.00 |
| Jul 06 2024 | 0.003894 | 0.000226 | 6.17% | 0.003666 | 0.004091 | 0.003639 | 1,518,076.00 |
| Jul 05 2024 | 0.003668 | -0.000142 | -3.73% | 0.003778 | 0.003853 | 0.003532 | 2,297,614.00 |
| Jul 04 2024 | 0.00381 | -0.000144 | -3.64% | 0.003957 | 0.00404 | 0.003555 | 1,955,646.00 |
| Jul 03 2024 | 0.003954 | -0.000044 | -1.10% | 0.003999 | 0.004206 | 0.003846 | 1,978,600.00 |
| Jul 02 2024 | 0.003997 | -0.000231 | -5.46% | 0.004227 | 0.00429 | 0.003997 | 3,431,540.00 |
| Jul 01 2024 | 0.004229 | 0.00000300 | 0.07% | 0.004968 | 0.029013 | 0.004209 | 4,907,444.00 |
| Jun 30 2024 | 0.004225 | 0.000078 | 1.88% | 0.00415 | 0.004242 | 0.003962 | 403,871.00 |
| Jun 29 2024 | 0.004147 | -0.00000400 | -0.10% | 0.004151 | 0.004185 | 0.004116 | 309,143.00 |
| Jun 28 2024 | 0.004151 | -0.000084 | -1.98% | 0.004242 | 0.004298 | 0.004136 | 3,261,343.00 |
| Jun 27 2024 | 0.004235 | 0.000027 | 0.64% | 0.004211 | 0.004266 | 0.004168 | 1,348,227.00 |
| Jun 26 2024 | 0.004208 | -0.000068 | -1.59% | 0.004968 | 0.028138 | 0.004151 | 3,455,467.00 |
| Jun 25 2024 | 0.004276 | -0.000083 | -1.90% | 0.004363 | 0.004365 | 0.004198 | 1,180,377.00 |
| Jun 24 2024 | 0.004359 | -0.000257 | -5.57% | 0.004615 | 0.004672 | 0.004281 | 766,617.00 |
| Jun 23 2024 | 0.004616 | 0.000213 | 4.85% | 0.004403 | 0.004634 | 0.00433 | 20,081.00 |
| Jun 22 2024 | 0.004403 | 0.00000600 | 0.14% | 0.004399 | 0.004441 | 0.004356 | 2,118,550.00 |
| Jun 21 2024 | 0.004397 | 0.000041 | 0.94% | 0.004353 | 0.004505 | 0.004284 | 814,917.00 |
| Jun 20 2024 | 0.004356 | -0.000226 | -4.93% | 0.004583 | 0.004611 | 0.00429 | 1,354,812.00 |
| Jun 19 2024 | 0.004582 | 0.000234 | 5.38% | 0.00435 | 0.004877 | 0.004331 | 56,394.00 |
| Jun 18 2024 | 0.004348 | -0.000242 | -5.27% | 0.004603 | 0.004819 | 0.004303 | 203,085.00 |
| Jun 17 2024 | 0.00459 | -0.00000700 | -0.15% | 0.004968 | 0.00512 | 0.004433 | 3,026,966.00 |
| Jun 16 2024 | 0.004597 | -0.000323 | -6.57% | 0.004916 | 0.00516 | 0.00459 | 409,763.00 |
| Jun 15 2024 | 0.00492 | 0.000083 | 1.72% | 0.004837 | 0.005474 | 0.004562 | 73,443.00 |
| 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 |
