Rawcoin XRC
Xếp hạng #?
04:53:34 05/08/2018
Rawcoin (XRC)
Không hoạt động
Lịch sử giá Rawcoin (XRC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.004708 | $0.005477 | $0.004188 | $0.005477 | $87.91 | $3,860.50 |
| 2017-03-02 | $0.005487 | $0.005494 | $0.004875 | $0.005004 | $62.82 | $3,527.26 |
| 2017-03-03 | $0.005003 | $0.005050 | $0.003932 | $0.003965 | $20.28 | $2,795.01 |
| 2017-03-04 | $0.003973 | $0.004459 | $0.003948 | $0.004268 | $28.51 | $3,008.09 |
| 2017-03-05 | $0.004265 | $0.004268 | $0.003376 | $0.003801 | $101.32 | $2,679.51 |
| 2017-03-06 | $0.003802 | $0.003841 | $0.003491 | $0.003500 | $17.45 | $2,467.28 |
| 2017-03-07 | $0.003501 | $0.004299 | $0.003362 | $0.004258 | $84.18 | $3,001.33 |
| 2017-03-08 | $0.004257 | $0.004288 | $0.003144 | $0.003669 | $48.42 | $2,585.86 |
| 2017-03-09 | $0.003670 | $0.004729 | $0.003473 | $0.004635 | $50.08 | $3,267.21 |
| 2017-03-10 | $0.004639 | $0.005137 | $0.004331 | $0.004489 | $109.34 | $3,164.36 |
| 2017-03-11 | $0.004488 | $0.005132 | $0.004169 | $0.004209 | $203.55 | $2,967.18 |
| 2017-03-12 | $0.004212 | $0.004847 | $0.004134 | $0.004824 | $22.26 | $3,400.67 |
| 2017-03-13 | $0.004826 | $0.004827 | $0.004357 | $0.004423 | $113.57 | $3,117.40 |
| 2017-03-14 | $0.004423 | $0.004840 | $0.003662 | $0.004600 | $78.01 | $3,242.74 |
| 2017-03-15 | $0.004601 | $0.004611 | $0.003806 | $0.004374 | $24.30 | $3,082.90 |
| 2017-03-16 | $0.004380 | $0.004403 | $0.003690 | $0.004134 | $20.06 | $2,913.69 |
| 2017-03-17 | $0.004107 | $0.004107 | $0.003541 | $0.003543 | $15.72 | $2,497.21 |
| 2017-03-18 | $0.003541 | $0.004065 | $0.003112 | $0.003827 | $49.95 | $2,697.65 |
| 2017-03-19 | $0.003839 | $0.004000 | $0.003691 | $0.003794 | $36.22 | $2,674.65 |
| 2017-03-20 | $0.003796 | $0.004646 | $0.003755 | $0.004628 | $139.93 | $3,262.24 |
| 2017-03-21 | $0.004633 | $0.006425 | $0.004633 | $0.005502 | $123.60 | $3,878.16 |
| 2017-03-22 | $0.005502 | $0.006498 | $0.004564 | $0.005403 | $103.52 | $3,808.53 |
| 2017-03-23 | $0.005408 | $0.006668 | $0.004912 | $0.005920 | $157.65 | $4,172.87 |
| 2017-03-24 | $0.005919 | $0.005931 | $0.004859 | $0.004875 | $41.91 | $3,436.37 |
| 2017-03-25 | $0.004870 | $0.005220 | $0.004671 | $0.004990 | $38.77 | $3,517.61 |
| 2017-03-26 | $0.004997 | $0.005443 | $0.004895 | $0.005220 | $18.76 | $3,679.70 |
| 2017-03-27 | $0.005249 | $0.005393 | $0.004186 | $0.004528 | $204.74 | $3,191.83 |
| 2017-03-28 | $0.004523 | $0.004976 | $0.004481 | $0.004817 | $34.07 | $3,395.34 |
| 2017-03-29 | $0.004812 | $0.005022 | $0.004613 | $0.004992 | $50.59 | $3,518.67 |
| 2017-03-30 | $0.005003 | $0.005037 | $0.004590 | $0.004619 | $68.39 | $3,255.80 |
| 2017-03-31 | $0.004620 | $0.005740 | $0.004620 | $0.005723 | $90.67 | $4,034.29 |