RAZOR Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $0.01513401 | $0.01521508 | $0.0141828 | $0.01430282 | $216,179.68 |
| 2022-03-22 | $0.01473736 | $0.01538573 | $0.01467517 | $0.01517197 | $230,914.30 |
| 2022-03-21 | $0.01457578 | $0.01489579 | $0.01447365 | $0.0147175 | $203,610.48 |
| 2022-03-18 | $0.01482197 | $0.01482864 | $0.01384161 | $0.01447331 | $245,214.38 |
| 2022-03-17 | $0.01310559 | $0.01563149 | $0.01270124 | $0.0148239 | $277,300.62 |
| 2022-03-16 | $0.01218919 | $0.01353549 | $0.01171019 | $0.0132044 | $285,121.78 |
| 2022-03-15 | $0.0116011 | $0.01243725 | $0.01135984 | $0.01216451 | $234,444.01 |
| 2022-03-14 | $0.01185875 | $0.01208864 | $0.01147893 | $0.01165553 | $215,525.20 |
| 2022-03-13 | $0.01193167 | $0.01198299 | $0.01128482 | $0.01168719 | $221,757.82 |
| 2022-03-12 | $0.01178035 | $0.01209523 | $0.01177742 | $0.0118672 | $175,788.71 |
| 2022-03-11 | $0.01262616 | $0.01262616 | $0.01078279 | $0.01182828 | $305,594.28 |
| 2022-03-10 | $0.01351428 | $0.01356525 | $0.01243477 | $0.01255395 | $233,107.35 |
| 2022-03-09 | $0.01250453 | $0.01381504 | $0.01238244 | $0.01355186 | $266,287.42 |
| 2022-03-08 | $0.01270222 | $0.01297141 | $0.01226114 | $0.01248562 | $260,599.40 |
| 2022-03-07 | $0.0134525 | $0.01361 | $0.0126855 | $0.01278222 | $203,845.76 |
| 2022-03-06 | $0.01363236 | $0.01376269 | $0.01326802 | $0.013441 | $172,533.46 |
| 2022-03-05 | $0.01350898 | $0.01392727 | $0.01339718 | $0.01368018 | $142,926.63 |
| 2022-03-04 | $0.01433661 | $0.01442444 | $0.01339148 | $0.01348303 | $178,758.81 |
| 2022-03-03 | $0.01434469 | $0.01466667 | $0.01418643 | $0.01445 | $160,607.74 |
| 2022-03-02 | $0.01513381 | $0.01516692 | $0.01371912 | $0.01440292 | $185,036.67 |
| 2022-03-01 | $0.0144625 | $0.01530429 | $0.01399867 | $0.01512525 | $221,271.04 |
| 2022-02-28 | $0.01408243 | $0.01456364 | $0.01288571 | $0.01446364 | $221,499.43 |
| 2022-02-27 | $0.01463333 | $0.01533441 | $0.01398168 | $0.01409204 | $186,030.07 |
| 2022-02-26 | $0.01482145 | $0.01528662 | $0.01408263 | $0.01462136 | $187,663.44 |
| 2022-02-25 | $0.01449579 | $0.01503525 | $0.01426019 | $0.014779 | $220,135.97 |
| 2022-02-24 | $0.01504288 | $0.01523275 | $0.01208023 | $0.01455547 | $282,456.92 |
| 2022-02-23 | $0.01506127 | $0.01538979 | $0.0148573 | $0.01512625 | $195,014.63 |
| 2022-02-22 | $0.01390313 | $0.01526906 | $0.01352727 | $0.01506055 | $232,161.20 |
| 2022-02-21 | $0.01715788 | $0.01725742 | $0.01374667 | $0.01381188 | $187,735.25 |
| 2022-02-20 | $0.0169058 | $0.01796941 | $0.01494923 | $0.01714741 | $311,448.92 |