Rawcoin XRC
Xếp hạng #?
04:53:34 05/08/2018
Rawcoin (XRC)
Không hoạt động
Lịch sử giá Rawcoin (XRC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.005723 | $0.007401 | $0.005082 | $0.007401 | $199.85 | $5,217.13 |
| 2017-04-02 | $0.007402 | $0.007404 | $0.005289 | $0.005731 | $25.99 | $4,039.88 |
| 2017-04-03 | $0.005735 | $0.01021 | $0.005629 | $0.009940 | $248.81 | $7,006.32 |
| 2017-04-04 | $0.009955 | $0.01002 | $0.005815 | $0.006006 | $78.47 | $4,233.68 |
| 2017-04-05 | $0.006011 | $0.006359 | $0.005697 | $0.006355 | $217.80 | $4,479.53 |
| 2017-04-06 | $0.006361 | $0.006410 | $0.005775 | $0.006067 | $20.00 | $4,276.62 |
| 2017-04-07 | $0.006048 | $0.006111 | $0.006003 | $0.006061 | $30.24 | $4,272.32 |
| 2017-04-08 | $0.006039 | $0.006779 | $0.005987 | $0.006056 | $79.21 | $4,268.86 |
| 2017-04-09 | $0.006059 | $0.006225 | $0.006035 | $0.006070 | $40.69 | $4,278.65 |
| 2017-04-10 | $0.006067 | $0.006076 | $0.006019 | $0.006054 | $89.17 | $4,267.61 |
| 2017-04-11 | $0.006056 | $0.006078 | $0.005831 | $0.005892 | $29.57 | $4,153.52 |
| 2017-04-12 | $0.005892 | $0.006256 | $0.005386 | $0.005522 | $25.38 | $3,892.15 |
| 2017-04-13 | $0.005525 | $0.005545 | $0.004753 | $0.004806 | $9.90 | $3,387.48 |
| 2017-04-14 | $0.004810 | $0.005682 | $0.004804 | $0.004904 | $30.18 | $3,456.51 |
| 2017-04-15 | $0.004903 | $0.005801 | $0.004690 | $0.004690 | $36.19 | $3,305.95 |
| 2017-04-16 | $0.004690 | $0.004749 | $0.004529 | $0.004732 | $32.92 | $3,335.33 |
| 2017-04-17 | $0.004733 | $0.005151 | $0.004340 | $0.004417 | $37.17 | $3,113.80 |
| 2017-04-18 | $0.004417 | $0.005455 | $0.004417 | $0.004495 | $48.22 | $3,168.66 |
| 2017-04-19 | $0.004497 | $0.006959 | $0.004477 | $0.006959 | $237.10 | $4,905.39 |
| 2017-04-20 | $0.006964 | $0.006969 | $0.004757 | $0.005396 | $41.38 | $3,803.30 |
| 2017-04-21 | $0.005397 | $0.006180 | $0.005336 | $0.005365 | $95.23 | $3,781.55 |
| 2017-04-22 | $0.005368 | $0.006034 | $0.004846 | $0.005025 | $148.03 | $3,542.30 |
| 2017-04-23 | $0.005026 | $0.005628 | $0.004898 | $0.005094 | $119.58 | $3,590.97 |
| 2017-04-24 | $0.005105 | $0.005277 | $0.005001 | $0.005001 | $80.90 | $3,524.83 |
| 2017-04-25 | $0.005002 | $0.005323 | $0.005000 | $0.005075 | $31.55 | $3,577.01 |
| 2017-04-26 | $0.005077 | $0.005368 | $0.004846 | $0.005099 | $33.93 | $3,593.98 |
| 2017-04-27 | $0.005102 | $0.005126 | $0.004774 | $0.004902 | $44.10 | $3,455.30 |
| 2017-04-28 | $0.004902 | $0.005032 | $0.004795 | $0.004884 | $43.45 | $3,442.74 |
| 2017-04-29 | $0.004889 | $0.005083 | $0.004265 | $0.004626 | $64.44 | $3,260.97 |
| 2017-04-30 | $0.004627 | $0.005378 | $0.004301 | $0.005378 | $36.70 | $3,790.91 |