Rawcoin XRC
Xếp hạng #?
04:53:34 05/08/2018
Rawcoin (XRC)
Không hoạt động
Lịch sử giá Rawcoin (XRC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.03407 | $0.04471 | $0.02108 | $0.02110 | $84.68 | $14,876.25 |
| 2017-01-02 | $0.02111 | $0.03404 | $0.02107 | $0.02696 | $38.89 | $19,006.44 |
| 2017-01-03 | $0.02696 | $0.03518 | $0.02058 | $0.02551 | $67.69 | $17,982.53 |
| 2017-01-04 | $0.02553 | $0.03368 | $0.02120 | $0.02882 | $53.58 | $20,316.18 |
| 2017-01-05 | $0.02887 | $0.03566 | $0.02312 | $0.02798 | $35.43 | $19,722.18 |
| 2017-01-06 | $0.02800 | $0.02890 | $0.01790 | $0.02266 | $28.27 | $15,974.95 |
| 2017-01-07 | $0.02270 | $0.02420 | $0.01251 | $0.01404 | $62.39 | $9,894.71 |
| 2017-01-08 | $0.01403 | $0.02193 | $0.009194 | $0.01093 | $29.19 | $7,707.46 |
| 2017-01-09 | $0.01093 | $0.02730 | $0.01056 | $0.01986 | $126.52 | $14,000.51 |
| 2017-01-10 | $0.01985 | $0.02561 | $0.01541 | $0.01944 | $75.07 | $13,704.67 |
| 2017-01-11 | $0.01944 | $0.02372 | $0.006561 | $0.01087 | $81.72 | $7,664.18 |
| 2017-01-12 | $0.01084 | $0.01704 | $0.006267 | $0.01265 | $127.55 | $8,918.17 |
| 2017-01-13 | $0.01263 | $0.02412 | $0.009624 | $0.02057 | $381.26 | $14,502.88 |
| 2017-01-14 | $0.02060 | $0.02085 | $0.01016 | $0.01104 | $97.58 | $7,779.29 |
| 2017-01-15 | $0.01103 | $0.01352 | $0.01011 | $0.01155 | $77.46 | $8,139.06 |
| 2017-01-16 | $0.01155 | $0.01290 | $0.01029 | $0.01081 | $68.66 | $7,619.70 |
| 2017-01-17 | $0.01159 | $0.01293 | $0.01077 | $0.01210 | $97.86 | $8,531.05 |
| 2017-01-18 | $0.01212 | $0.01437 | $0.009100 | $0.01418 | $155.41 | $9,993.11 |
| 2017-01-19 | $0.01420 | $0.01433 | $0.009094 | $0.01071 | $35.40 | $7,547.88 |
| 2017-01-20 | $0.01070 | $0.01121 | $0.008946 | $0.01012 | $143.68 | $7,135.31 |
| 2017-01-21 | $0.01012 | $0.01155 | $0.009107 | $0.01001 | $22.14 | $7,056.50 |
| 2017-01-22 | $0.01002 | $0.01071 | $0.009021 | $0.009245 | $98.49 | $6,516.89 |
| 2017-01-23 | $0.009264 | $0.01113 | $0.007729 | $0.008635 | $21.28 | $6,086.96 |
| 2017-01-24 | $0.008533 | $0.01003 | $0.007344 | $0.008927 | $82.05 | $6,292.39 |
| 2017-01-25 | $0.008919 | $0.01037 | $0.008919 | $0.009917 | $30.82 | $6,990.29 |
| 2017-01-26 | $0.009926 | $0.01020 | $0.007321 | $0.009075 | $81.16 | $6,396.75 |
| 2017-01-27 | $0.009075 | $0.01012 | $0.008255 | $0.009630 | $42.95 | $6,787.96 |
| 2017-01-28 | $0.009630 | $0.009682 | $0.007369 | $0.007649 | $62.44 | $5,391.78 |
| 2017-01-29 | $0.007653 | $0.01282 | $0.007562 | $0.009324 | $110.92 | $6,572.26 |
| 2017-01-30 | $0.009330 | $0.01014 | $0.007408 | $0.008716 | $48.91 | $6,143.77 |
| 2017-01-31 | $0.008721 | $0.01136 | $0.007939 | $0.009665 | $68.49 | $6,812.83 |