RawCoin RAW
Xếp hạng #?
07:09:17 09/03/2015
RawCoin (RAW)
Không hoạt động
Lịch sử giá RawCoin (RAW) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0003793 | $0.0006399 | $0.0003741 | $0.0006352 | $63.13 | $3,669.90 |
| 2014-11-02 | $0.0006358 | $0.0006358 | $0.0004809 | $0.0005345 | $40.21 | $3,087.83 |
| 2014-11-03 | $0.0005339 | $0.0005462 | $0.0002704 | $0.0004324 | $28.01 | $2,498.00 |
| 2014-11-04 | $0.0004319 | $0.0004320 | $0.0002633 | $0.0004230 | $10.46 | $2,444.03 |
| 2014-11-05 | $0.0004233 | $0.0004697 | $0.0002781 | $0.0002784 | $4.98 | $1,608.32 |
| 2014-11-06 | $0.0002784 | $0.0003036 | $0.0002775 | $0.0003004 | $58.79 | $1,735.48 |
| 2014-11-07 | $0.0003008 | $0.0004188 | $0.0002987 | $0.0003493 | $96.96 | $2,017.85 |
| 2014-11-08 | $0.0003490 | $0.0004123 | $0.0003490 | $0.0004111 | $12.55 | $2,375.29 |
| 2014-11-09 | $0.0004110 | $0.0006922 | $0.0003470 | $0.0005013 | $104.48 | $2,896.26 |
| 2014-11-10 | $0.0004999 | $0.0005397 | $0.0003834 | $0.0003853 | $165.01 | $2,225.88 |
| 2014-11-11 | $0.0003841 | $0.0004344 | $0.0003841 | $0.0004302 | $77.76 | $2,485.48 |
| 2014-11-12 | $0.0004305 | $0.0004899 | $0.0003838 | $0.0004829 | $88.42 | $2,789.70 |
| 2014-11-13 | $0.0004871 | $0.0005302 | $0.0002710 | $0.0002819 | $152.71 | $1,628.62 |
| 2014-11-14 | $0.0002803 | $0.0005926 | $0.0002603 | $0.0002904 | $82.40 | $1,677.81 |
| 2014-11-15 | $0.0002917 | $0.0004463 | $0.0002834 | $0.0004401 | $44.30 | $2,542.52 |
| 2014-11-16 | $0.0004384 | $0.0004571 | $0.0003997 | $0.0004073 | $1.07 | $2,353.02 |
| 2014-11-17 | $0.0004078 | $0.0004391 | $0.0002650 | $0.0004378 | $17.94 | $2,529.20 |
| 2014-11-18 | $0.0004382 | $0.0004434 | $0.0003178 | $0.0003189 | $4.98 | $1,842.53 |
| 2014-11-19 | $0.0003178 | $0.0003865 | $0.0003178 | $0.0003806 | $55.10 | $2,198.64 |
| 2014-11-20 | $0.0003803 | $0.0003820 | $0.0003389 | $0.0003399 | $1.39 | $1,964.03 |
| 2014-11-21 | $0.0003400 | $0.0003400 | $0.0003269 | $0.0003351 | $1.37 | $1,936.13 |
| 2014-11-23 | $0.0003372 | $0.0003486 | $0.0003372 | $0.0003455 | $1.65 | $1,996.22 |
| 2014-11-24 | $0.0003449 | $0.0004030 | $0.00002231 | $0.0002224 | $49.03 | $1,284.74 |
| 2014-11-25 | $0.0002224 | $0.0002329 | $0.0002136 | $0.0002231 | $0.1999 | $1,288.88 |
| 2014-11-29 | $0.0002215 | $0.0002287 | $0.0002196 | $0.0002215 | $0.3569 | $1,279.94 |
| 2014-11-30 | $0.0002216 | $0.0002216 | $0.0002203 | $0.0002204 | $0.3551 | $1,273.61 |