Register for streaming realtime charts, analysis tools, and prices.RAZORUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.004841 | -0.00000900 | -0.19% | 0.00483 | 0.004863 | 0.004731 | 2,930,237.00 |
| May 30 2024 | 0.00485 | -0.000355 | -6.82% | 0.005206 | 0.005214 | 0.004721 | 2,898,531.00 |
| May 29 2024 | 0.005205 | -0.000031 | -0.59% | 0.005236 | 0.005239 | 0.00517 | 2,569,859.00 |
| May 28 2024 | 0.005236 | -0.000129 | -2.40% | 0.005362 | 0.005412 | 0.005021 | 2,624,113.00 |
| May 27 2024 | 0.005365 | -0.000086 | -1.58% | 0.005453 | 0.005525 | 0.005297 | 2,475,768.00 |
| May 26 2024 | 0.005451 | 0.000431 | 8.59% | 0.005014 | 0.005536 | 0.005012 | 2,339,665.00 |
| May 25 2024 | 0.00502 | -0.000123 | -2.39% | 0.005125 | 0.005142 | 0.005001 | 2,681,271.00 |
| May 24 2024 | 0.005143 | -0.000098 | -1.87% | 0.005248 | 0.005285 | 0.005118 | 1,765,508.00 |
| May 23 2024 | 0.005241 | 0.00004 | 0.77% | 0.005195 | 0.006449 | 0.005189 | 2,630,427.00 |
| May 22 2024 | 0.005201 | 0.000433 | 9.08% | 0.005052 | 0.005695 | 0.00478 | 2,724,383.00 |
| May 21 2024 | 0.004768 | 0.000096 | 2.05% | 0.00467 | 0.004912 | 0.004449 | 2,925,559.00 |
| May 20 2024 | 0.004672 | 0.000215 | 4.82% | 0.004464 | 0.010848 | 0.004082 | 4,222,790.00 |
| May 19 2024 | 0.004457 | -0.000018 | -0.40% | 0.004456 | 0.004746 | 0.004207 | 3,025,225.00 |
| May 18 2024 | 0.004475 | 0.000452 | 11.24% | 0.004025 | 0.004534 | 0.003741 | 4,132,550.00 |
| May 17 2024 | 0.004023 | 0.000042 | 1.06% | 0.003986 | 0.004121 | 0.003969 | 3,768,402.00 |
| May 16 2024 | 0.003981 | -0.000161 | -3.89% | 0.004154 | 0.004154 | 0.003733 | 3,831,955.00 |
| May 15 2024 | 0.004142 | -0.000578 | -12.25% | 0.004708 | 0.00475 | 0.003374 | 5,008,653.00 |
| May 14 2024 | 0.00472 | -0.000068 | -1.42% | 0.004805 | 0.004857 | 0.004684 | 2,848,106.00 |
| May 13 2024 | 0.004788 | -0.000078 | -1.60% | 0.004865 | 0.004885 | 0.004523 | 2,546,299.00 |
| May 12 2024 | 0.004866 | -0.000265 | -5.16% | 0.005133 | 0.005561 | 0.004716 | 3,203,630.00 |
| May 11 2024 | 0.005131 | -0.000168 | -3.17% | 0.005255 | 0.005648 | 0.005086 | 2,636,500.00 |
| May 10 2024 | 0.005299 | -0.000241 | -4.35% | 0.005573 | 0.005803 | 0.005092 | 2,775,822.00 |
| May 09 2024 | 0.00554 | 0.00027 | 5.12% | 0.005273 | 0.005803 | 0.005243 | 2,729,410.00 |
| May 08 2024 | 0.00527 | -0.000015 | -0.28% | 0.005281 | 0.005343 | 0.005228 | 2,357,415.00 |
| May 07 2024 | 0.005285 | -0.000193 | -3.52% | 0.005344 | 0.005937 | 0.005023 | 2,688,883.00 |
| May 06 2024 | 0.005478 | 0.000109 | 2.03% | 0.005366 | 0.00622 | 0.005233 | 2,665,293.00 |
| May 05 2024 | 0.005369 | -0.000067 | -1.23% | 0.005406 | 0.005455 | 0.005187 | 2,566,209.00 |
| May 04 2024 | 0.005436 | 0.00024 | 4.62% | 0.005207 | 0.005562 | 0.005183 | 2,527,512.00 |
| May 03 2024 | 0.005196 | 0.000236 | 4.76% | 0.00497 | 0.005299 | 0.00497 | 2,702,993.00 |
| May 02 2024 | 0.00496 | 0.000044 | 0.90% | 0.004932 | 0.005058 | 0.004931 | 2,716,098.00 |
| May 01 2024 | 0.004916 | 0.000201 | 4.26% | 0.004725 | 0.005011 | 0.004502 | 2,939,064.00 |
| Apr 30 2024 | 0.004715 | -0.000503 | -9.64% | 0.00529 | 0.005317 | 0.004385 | 4,583,072.00 |
| Apr 29 2024 | 0.005218 | -0.000265 | -4.83% | 0.005451 | 0.005486 | 0.004814 | 2,666,880.00 |
| Apr 28 2024 | 0.005483 | 0.00001 | 0.18% | 0.00547 | 0.006122 | 0.005364 | 2,744,948.00 |
| Apr 27 2024 | 0.005473 | -0.000116 | -2.08% | 0.005592 | 0.005609 | 0.005324 | 2,317,751.00 |
| Apr 26 2024 | 0.005589 | 0.000222 | 4.14% | 0.005392 | 0.005816 | 0.005356 | 2,571,400.00 |
| Apr 25 2024 | 0.005367 | -0.000215 | -3.85% | 0.005479 | 0.005573 | 0.005207 | 2,604,217.00 |
| Apr 24 2024 | 0.005582 | -0.000573 | -9.31% | 0.006161 | 0.006161 | 0.005491 | 2,618,091.00 |
| Apr 23 2024 | 0.006155 | -0.000269 | -4.19% | 0.006419 | 0.006446 | 0.005833 | 2,483,888.00 |
| Apr 22 2024 | 0.006424 | -0.000386 | -5.67% | 0.006808 | 0.006811 | 0.005979 | 2,188,862.00 |
| Apr 21 2024 | 0.00681 | 0.000208 | 3.15% | 0.006468 | 0.00797 | 0.006422 | 1,844,386.00 |
| Apr 20 2024 | 0.006602 | 0.000292 | 4.63% | 0.006333 | 0.006763 | 0.006311 | 2,302,016.00 |
| Apr 19 2024 | 0.00631 | 0.000464 | 7.94% | 0.005853 | 0.0087 | 0.005833 | 2,778,104.00 |
| Apr 18 2024 | 0.005846 | -0.00032 | -5.19% | 0.006174 | 0.006215 | 0.005833 | 2,542,314.00 |
| Apr 17 2024 | 0.006166 | 0.000233 | 3.93% | 0.005948 | 0.00629 | 0.005912 | 2,195,345.00 |
| Apr 16 2024 | 0.005933 | 0.00008 | 1.37% | 0.005742 | 0.0062 | 0.005556 | 2,399,394.00 |
| Apr 15 2024 | 0.005853 | -0.000178 | -2.95% | 0.006013 | 0.008919 | 0.005404 | 2,518,483.00 |
| Apr 14 2024 | 0.006031 | 0.000688 | 12.88% | 0.005161 | 0.006133 | 0.004441 | 2,832,662.00 |
| Apr 13 2024 | 0.005343 | -0.00107 | -16.68% | 0.006479 | 0.006705 | 0.0024 | 2,545,651.00 |
| Apr 12 2024 | 0.006413 | -0.000949 | -12.89% | 0.007379 | 0.007908 | 0.005829 | 2,662,232.00 |
| Apr 11 2024 | 0.007362 | -0.000398 | -5.13% | 0.007759 | 0.008897 | 0.007073 | 1,963,072.00 |
| Apr 10 2024 | 0.00776 | -0.000491 | -5.95% | 0.00829 | 0.008315 | 0.007362 | 1,773,171.00 |
| Apr 09 2024 | 0.008251 | 0.000128 | 1.58% | 0.008142 | 0.008377 | 0.007527 | 1,859,875.00 |
| Apr 08 2024 | 0.008123 | 0.000389 | 5.03% | 0.007742 | 0.010276 | 0.007341 | 2,055,171.00 |
| Apr 07 2024 | 0.007734 | -0.001178 | -13.22% | 0.008915 | 0.008998 | 0.007583 | 2,000,313.00 |
| Apr 06 2024 | 0.008912 | 0.000192 | 2.20% | 0.008721 | 0.008959 | 0.00871 | 1,717,331.00 |
| Apr 05 2024 | 0.00872 | -0.000513 | -5.56% | 0.009233 | 0.009709 | 0.008614 | 1,575,463.00 |
| Apr 04 2024 | 0.009233 | 0.000316 | 3.54% | 0.008881 | 0.00992 | 0.008412 | 1,794,556.00 |
| Apr 03 2024 | 0.008917 | 0.000138 | 1.57% | 0.008778 | 0.009 | 0.008348 | 1,861,895.00 |
| Apr 02 2024 | 0.008779 | -0.000432 | -4.69% | 0.009211 | 0.009225 | 0.008218 | 1,933,862.00 |
| Apr 01 2024 | 0.009211 | -0.000616 | -6.27% | 0.009791 | 0.009859 | 0.008664 | 1,927,920.00 |
| Mar 31 2024 | 0.009827 | 0.000116 | 1.19% | 0.009744 | 0.010 | 0.009465 | 1,643,076.00 |
| Mar 30 2024 | 0.009711 | -0.000331 | -3.30% | 0.010011 | 0.010275 | 0.009453 | 1,822,669.00 |
| Mar 29 2024 | 0.010042 | 0.000348 | 3.59% | 0.009699 | 0.010839 | 0.009438 | 2,459,336.00 |
| Mar 28 2024 | 0.009694 | 0.000977 | 11.21% | 0.008709 | 0.011399 | 0.0085 | 4,020,900.00 |
| Mar 27 2024 | 0.008717 | 0.000248 | 2.93% | 0.008493 | 0.010752 | 0.00827 | 3,692,339.00 |
| Mar 26 2024 | 0.008469 | 0.000285 | 3.48% | 0.008173 | 0.009237 | 0.008047 | 3,515,110.00 |
| Mar 25 2024 | 0.008184 | -0.000347 | -4.07% | 0.008551 | 0.008773 | 0.008038 | 2,997,964.00 |
| Mar 24 2024 | 0.008531 | -0.000646 | -7.04% | 0.009153 | 0.009501 | 0.008356 | 2,993,970.00 |
| Mar 23 2024 | 0.009177 | 0.000665 | 7.81% | 0.008516 | 0.012579 | 0.008231 | 5,418,414.00 |
| Mar 22 2024 | 0.008512 | 0.00016 | 1.92% | 0.008349 | 0.008848 | 0.008 | 3,173,044.00 |
| Mar 21 2024 | 0.008352 | -0.000201 | -2.35% | 0.008534 | 0.008772 | 0.008038 | 3,070,434.00 |
| Mar 20 2024 | 0.008553 | -0.000044 | -0.51% | 0.008603 | 0.008821 | 0.008165 | 2,883,816.00 |
| Mar 19 2024 | 0.008597 | -0.000417 | -4.63% | 0.009032 | 0.009133 | 0.008525 | 2,783,307.00 |
| Mar 18 2024 | 0.009014 | -0.000248 | -2.68% | 0.009178 | 0.009518 | 0.008276 | 2,901,969.00 |
| Mar 17 2024 | 0.009262 | -0.000041 | -0.44% | 0.009313 | 0.00949 | 0.008453 | 2,998,374.00 |
| Mar 16 2024 | 0.009303 | -0.000214 | -2.25% | 0.009515 | 0.009962 | 0.009113 | 2,656,521.00 |
| Mar 15 2024 | 0.009517 | -0.000805 | -7.80% | 0.010323 | 0.010608 | 0.009224 | 2,571,891.00 |
| Mar 14 2024 | 0.010322 | -0.000464 | -4.30% | 0.010786 | 0.010794 | 0.009702 | 2,460,729.00 |
| Mar 13 2024 | 0.010786 | 0.001285 | 13.52% | 0.00973 | 0.011836 | 0.00973 | 2,431,770.00 |
| Mar 12 2024 | 0.009501 | -0.000412 | -4.16% | 0.009881 | 0.015173 | 0.009344 | 3,206,963.00 |
| Mar 11 2024 | 0.009913 | 0.001344 | 15.68% | 0.008563 | 0.011 | 0.008378 | 3,035,383.00 |
| Mar 10 2024 | 0.008569 | 0.00000100 | 0.01% | 0.008553 | 0.008995 | 0.008529 | 2,887,168.00 |
| Mar 09 2024 | 0.008568 | -0.000968 | -10.15% | 0.009525 | 0.009529 | 0.008143 | 3,040,390.00 |
| Mar 08 2024 | 0.009536 | 0.000819 | 9.40% | 0.00872 | 0.010399 | 0.008713 | 3,448,201.00 |
| Mar 07 2024 | 0.008717 | 0.000674 | 8.38% | 0.008091 | 0.008799 | 0.007501 | 4,002,834.00 |
| Mar 06 2024 | 0.008043 | -0.00008 | -0.98% | 0.008161 | 0.008202 | 0.008011 | 3,109,209.00 |
| Mar 05 2024 | 0.008123 | 0.000382 | 4.93% | 0.00771 | 0.008472 | 0.007628 | 3,335,006.00 |
| Mar 04 2024 | 0.007741 | 0.000191 | 2.53% | 0.007577 | 0.008009 | 0.007376 | 2,915,838.00 |
| Mar 03 2024 | 0.00755 | 0.000301 | 4.15% | 0.007277 | 0.00835 | 0.007201 | 3,394,688.00 |
| Mar 02 2024 | 0.007249 | 0.000495 | 7.33% | 0.006773 | 0.0085 | 0.00658 | 3,232,738.00 |
