ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,234.40
      -0.19%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      83.88
      -0.24%
      Bitcoin
      64,182.49
      0.34%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. RAZOR (Gate.io:RAZORUSDT)

      6. RAZOR (Gate.io:RAZORUSDT) Historical

      RAZORUSDT RAZOR

      0.003563
      0.00 (0.00%)
      00:45:38 - Realtime Data

      RAZORUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.003563 -0.000072 -1.98% 0.003588 0.003656 0.003426 720,007.00
      Jul 17 2024 0.003635 -0.00009 -2.42% 0.003719 0.003871 0.003471 1,030,842.00
      Jul 16 2024 0.003725 0.000079 2.17% 0.003637 0.003804 0.003488 1,285,552.00
      Jul 15 2024 0.003646 -0.000082 -2.20% 0.003729 0.003805 0.003521 698,701.00
      Jul 14 2024 0.003728 0.000083 2.28% 0.003643 0.003832 0.003559 802,498.00
      Jul 13 2024 0.003645 -0.000035 -0.95% 0.003609 0.003804 0.003468 216,187.00
      Jul 12 2024 0.00368 -0.000092 -2.44% 0.0043 0.0043 0.003426 921,015.00
      Jul 11 2024 0.003772 -0.000119 -3.06% 0.003713 0.004018 0.003713 56,867.00
      Jul 10 2024 0.003891 -0.00004 -1.02% 0.003776 0.00398 0.003706 119,663.00
      Jul 09 2024 0.003931 0.00043 12.28% 0.003652 0.003933 0.003501 174,712.00
      Jul 08 2024 0.003501 -0.000497 -12.43% 0.003742 0.003742 0.003352 400,897.00
      Jul 07 2024 0.003998 0.000227 6.02% 0.003887 0.003998 0.003674 173,465.00
      Jul 06 2024 0.003771 0.000133 3.66% 0.003659 0.003964 0.003659 46,063.00
      Jul 05 2024 0.003638 -0.000255 -6.55% 0.003885 0.003916 0.003472 1,449,173.00
      Jul 04 2024 0.003893 -0.000067 -1.69% 0.004018 0.007493 0.003358 1,240,237.00
      Jul 03 2024 0.00396 -0.000011 -0.28% 0.003955 0.00431 0.00394 327,822.00
      Jul 02 2024 0.003971 -0.000392 -8.98% 0.004228 0.004366 0.003868 777,703.00
      Jul 01 2024 0.004363 0.000162 3.86% 0.004255 0.00439 0.004255 616,205.00
      Jun 30 2024 0.004201 0.00017 4.22% 0.004041 0.00459 0.003866 249,427.00
      Jun 29 2024 0.004031 -0.000095 -2.30% 0.004126 0.004157 0.004031 1,367,822.00
      Jun 28 2024 0.004126 -0.000086 -2.04% 0.004175 0.004328 0.004126 984,213.00
      Jun 27 2024 0.004212 0.000061 1.47% 0.004144 0.004221 0.004115 665,320.00
      Jun 26 2024 0.004151 -0.000157 -3.64% 0.004312 0.004405 0.004133 2,355,137.00
      Jun 25 2024 0.004308 -0.000044 -1.01% 0.004351 0.004405 0.0042 1,657,314.00
      Jun 24 2024 0.004352 -0.000258 -5.60% 0.004797 0.004797 0.004227 1,497,155.00
      Jun 23 2024 0.00461 0.000178 4.02% 0.004422 0.004822 0.004405 1,746,191.00
      Jun 22 2024 0.004432 0.000031 0.70% 0.004394 0.004465 0.004321 2,754,699.00
      Jun 21 2024 0.004401 0.00006 1.38% 0.004297 0.004491 0.004293 596,752.00
      Jun 20 2024 0.004341 -0.000171 -3.79% 0.004413 0.004531 0.004226 509,856.00
      Jun 19 2024 0.004512 0.000197 4.57% 0.004399 0.004876 0.004399 541,050.00
      Jun 18 2024 0.004315 -0.0003 -6.50% 0.004614 0.004808 0.004227 393,701.00
      Jun 17 2024 0.004615 0.000101 2.24% 0.004678 0.004783 0.004479 930,728.00
      Jun 16 2024 0.004514 -0.000248 -5.21% 0.004753 0.005043 0.004419 300,369.00
      Jun 15 2024 0.004762 -0.000121 -2.48% 0.004833 0.00486 0.004475 354,287.00
      Jun 14 2024 0.004883 -0.000135 -2.69% 0.005016 0.005021 0.00465 1,444,852.00
      Jun 13 2024 0.005018 -0.000339 -6.33% 0.005365 0.00725 0.004683 3,579,238.00
      Jun 12 2024 0.005357 0.000219 4.26% 0.005134 0.005653 0.004977 2,925,461.00
      Jun 11 2024 0.005138 -0.000011 -0.21% 0.005147 0.005175 0.005011 3,168,181.00
      Jun 10 2024 0.005149 0.000062 1.22% 0.005058 0.005518 0.005058 2,461,629.00
      Jun 09 2024 0.005087 0.000118 2.37% 0.004968 0.005121 0.004815 2,397,454.00
      Jun 08 2024 0.004969 -0.000131 -2.57% 0.005098 0.00515 0.004833 2,949,195.00
      Jun 07 2024 0.0051 0.000183 3.72% 0.004915 0.005132 0.004903 2,615,367.00
      Jun 06 2024 0.004917 0.000098 2.03% 0.00482 0.00494 0.004813 2,232,190.00
      Jun 05 2024 0.004819 -0.00016 -3.21% 0.00498 0.005 0.0048 3,013,874.00
      Jun 04 2024 0.004979 0.000027 0.55% 0.004952 0.005003 0.004913 1,178,318.00
      Jun 03 2024 0.004952 -0.000158 -3.09% 0.005108 0.005113 0.004871 2,893,571.00
      Jun 02 2024 0.00511 0.000127 2.55% 0.004967 0.00532 0.004871 2,869,138.00
      Jun 01 2024 0.004983 0.000142 2.93% 0.004841 0.005119 0.004792 2,710,838.00
      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

      Your Recent History

      GATE
      RAZORUSDT
      RAZOR
      Delayed Upgrade Clock