Rawcoin XRC
Xếp hạng #?
04:53:34 05/08/2018
Rawcoin (XRC)
Không hoạt động
Lịch sử giá Rawcoin (XRC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.008334 | $0.008862 | $0.008313 | $0.008862 | $28.87 | $6,246.54 |
| 2016-12-02 | $0.008871 | $0.009625 | $0.008531 | $0.009068 | $59.29 | $6,391.93 |
| 2016-12-03 | $0.009074 | $0.009663 | $0.008448 | $0.009092 | $65.73 | $6,408.73 |
| 2016-12-04 | $0.009092 | $0.009592 | $0.008465 | $0.009592 | $26.91 | $6,760.98 |
| 2016-12-05 | $0.009596 | $0.009664 | $0.007898 | $0.008854 | $106.13 | $6,240.83 |
| 2016-12-06 | $0.008854 | $0.009489 | $0.007726 | $0.008529 | $117.48 | $6,011.76 |
| 2016-12-07 | $0.008529 | $0.009566 | $0.007981 | $0.009525 | $60.89 | $6,714.04 |
| 2016-12-08 | $0.009525 | $0.009907 | $0.008502 | $0.009252 | $534.39 | $6,521.27 |
| 2016-12-09 | $0.009239 | $0.009905 | $0.008274 | $0.009876 | $144.23 | $6,961.63 |
| 2016-12-10 | $0.009879 | $0.009925 | $0.008957 | $0.009683 | $0.01937 | $6,825.46 |
| 2016-12-11 | $0.009684 | $0.009685 | $0.008308 | $0.009622 | $65.85 | $6,782.12 |
| 2016-12-12 | $0.009626 | $0.009774 | $0.009021 | $0.009751 | $34.34 | $6,873.37 |
| 2016-12-13 | $0.009758 | $0.009856 | $0.009348 | $0.009757 | $39.04 | $6,877.50 |
| 2016-12-14 | $0.009757 | $0.01016 | $0.008205 | $0.01016 | $194.07 | $7,161.11 |
| 2016-12-15 | $0.01016 | $0.01172 | $0.009830 | $0.01085 | $77.87 | $7,651.00 |
| 2016-12-16 | $0.01087 | $0.01177 | $0.007912 | $0.01030 | $130.46 | $7,258.87 |
| 2016-12-17 | $0.01030 | $0.01183 | $0.009097 | $0.009885 | $81.12 | $6,968.01 |
| 2016-12-18 | $0.009888 | $0.01046 | $0.009062 | $0.009929 | $41.28 | $6,998.82 |
| 2016-12-19 | $0.009931 | $0.02381 | $0.009888 | $0.01990 | $939.84 | $14,025.11 |
| 2016-12-20 | $0.01989 | $0.02225 | $0.01511 | $0.01880 | $263.86 | $13,255.02 |
| 2016-12-21 | $0.01880 | $0.02073 | $0.01242 | $0.01846 | $116.59 | $13,013.95 |
| 2016-12-22 | $0.01846 | $0.02031 | $0.01815 | $0.02026 | $27.02 | $14,283.52 |
| 2016-12-23 | $0.02026 | $0.02278 | $0.02022 | $0.02221 | $3.78 | $15,655.85 |
| 2016-12-24 | $0.02222 | $0.02264 | $0.02137 | $0.02202 | $22.99 | $15,523.33 |
| 2016-12-25 | $0.02205 | $0.07053 | $0.02114 | $0.05312 | $1,264.25 | $37,441.08 |
| 2016-12-26 | $0.05316 | $0.05834 | $0.04502 | $0.05289 | $211.31 | $37,278.67 |
| 2016-12-27 | $0.05289 | $0.06241 | $0.05269 | $0.06197 | $148.88 | $43,684.15 |
| 2016-12-28 | $0.06197 | $0.06752 | $0.03001 | $0.03416 | $349.15 | $24,076.80 |
| 2016-12-29 | $0.03413 | $0.05337 | $0.03386 | $0.04305 | $49.71 | $30,343.76 |
| 2016-12-30 | $0.04305 | $0.04305 | $0.03291 | $0.03460 | $212.18 | $24,392.16 |
| 2016-12-31 | $0.03458 | $0.04010 | $0.03384 | $0.03406 | $103.93 | $24,010.54 |