Rawcoin XRC
Xếp hạng #?
04:53:34 05/08/2018
Rawcoin (XRC)
Không hoạt động
Lịch sử giá Rawcoin (XRC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.009665 | $0.01029 | $0.008835 | $0.009347 | $150.67 | $6,588.62 |
| 2017-02-02 | $0.009356 | $0.01024 | $0.007133 | $0.008327 | $134.30 | $5,869.63 |
| 2017-02-03 | $0.008324 | $0.009270 | $0.005331 | $0.006931 | $28.06 | $4,885.74 |
| 2017-02-04 | $0.006941 | $0.007699 | $0.005000 | $0.006101 | $24.47 | $4,300.46 |
| 2017-02-05 | $0.006105 | $0.006105 | $0.002300 | $0.003534 | $68.92 | $2,491.09 |
| 2017-02-06 | $0.003538 | $0.005183 | $0.002355 | $0.004101 | $17.84 | $2,890.50 |
| 2017-02-07 | $0.004109 | $0.005198 | $0.002958 | $0.003609 | $50.94 | $2,543.63 |
| 2017-02-08 | $0.003612 | $0.01055 | $0.003612 | $0.006644 | $96.74 | $4,683.37 |
| 2017-02-09 | $0.006654 | $0.006898 | $0.004153 | $0.004863 | $57.86 | $3,427.51 |
| 2017-02-10 | $0.004869 | $0.004885 | $0.003796 | $0.003955 | $58.00 | $2,787.60 |
| 2017-02-11 | $0.003956 | $0.004831 | $0.003023 | $0.003114 | $23.42 | $2,194.86 |
| 2017-02-12 | $0.003111 | $0.003902 | $0.003005 | $0.003087 | $8.65 | $2,176.30 |
| 2017-02-13 | $0.003087 | $0.004271 | $0.002464 | $0.003655 | $54.91 | $2,576.68 |
| 2017-02-14 | $0.003660 | $0.003712 | $0.003002 | $0.003144 | $14.22 | $2,216.32 |
| 2017-02-15 | $0.003149 | $0.003152 | $0.002300 | $0.003012 | $40.25 | $2,123.37 |
| 2017-02-16 | $0.003013 | $0.003044 | $0.002464 | $0.002466 | $20.17 | $1,738.14 |
| 2017-02-17 | $0.002463 | $0.003655 | $0.002374 | $0.003003 | $39.03 | $2,116.49 |
| 2017-02-18 | $0.003011 | $0.003586 | $0.002916 | $0.003269 | $15.10 | $2,304.05 |
| 2017-02-19 | $0.003270 | $0.003475 | $0.002407 | $0.002410 | $62.75 | $1,698.84 |
| 2017-02-20 | $0.002412 | $0.003065 | $0.002003 | $0.002560 | $10.40 | $1,804.18 |
| 2017-02-21 | $0.002558 | $0.003196 | $0.001626 | $0.001796 | $24.19 | $1,265.71 |
| 2017-02-22 | $0.001795 | $0.002218 | $0.001511 | $0.001520 | $6.96 | $1,071.22 |
| 2017-02-23 | $0.001519 | $0.002589 | $0.001519 | $0.002567 | $25.59 | $1,809.28 |
| 2017-02-24 | $0.002580 | $0.007031 | $0.001924 | $0.004214 | $126.05 | $2,970.03 |
| 2017-02-25 | $0.004202 | $0.005581 | $0.003003 | $0.003054 | $25.05 | $2,152.74 |
| 2017-02-26 | $0.003055 | $0.005525 | $0.003018 | $0.005523 | $85.23 | $3,893.10 |
| 2017-02-27 | $0.005516 | $0.005542 | $0.003334 | $0.003446 | $47.53 | $2,428.68 |
| 2017-02-28 | $0.003448 | $0.004726 | $0.003427 | $0.004708 | $32.83 | $3,318.64 |