Rawcoin XRC
Xếp hạng #?
04:53:34 05/08/2018
Rawcoin (XRC)
Không hoạt động
Lịch sử giá Rawcoin (XRC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.005380 | $0.005466 | $0.004564 | $0.004705 | $43.86 | $3,316.82 |
| 2017-05-02 | $0.004704 | $0.005463 | $0.004686 | $0.005463 | $46.53 | $3,850.49 |
| 2017-05-03 | $0.005466 | $0.005524 | $0.004370 | $0.004917 | $95.52 | $3,466.12 |
| 2017-05-04 | $0.004919 | $0.005643 | $0.004919 | $0.005090 | $58.67 | $3,587.63 |
| 2017-05-05 | $0.005100 | $0.005340 | $0.004055 | $0.004900 | $135.91 | $3,453.69 |
| 2017-05-06 | $0.004904 | $0.005420 | $0.004163 | $0.005131 | $10.74 | $3,616.82 |
| 2017-05-07 | $0.005133 | $0.005150 | $0.004087 | $0.004151 | $33.82 | $2,926.28 |
| 2017-05-08 | $0.004152 | $0.004567 | $0.004152 | $0.004567 | $2.72 | $3,219.11 |
| 2017-05-09 | $0.004568 | $0.005500 | $0.004262 | $0.004388 | $212.88 | $3,093.30 |
| 2017-05-10 | $0.004391 | $0.004428 | $0.004019 | $0.004043 | $91.40 | $2,850.19 |
| 2017-05-11 | $0.004051 | $0.004754 | $0.004006 | $0.004673 | $54.74 | $3,293.82 |
| 2017-05-12 | $0.004678 | $0.004687 | $0.003500 | $0.003568 | $35.98 | $2,515.02 |
| 2017-05-13 | $0.003561 | $0.004247 | $0.003393 | $0.004168 | $90.61 | $2,937.87 |
| 2017-05-14 | $0.004181 | $0.004315 | $0.003689 | $0.003938 | $43.40 | $2,775.59 |
| 2017-05-15 | $0.003940 | $0.004458 | $0.003756 | $0.004431 | $20.38 | $3,123.23 |
| 2017-05-16 | $0.004424 | $0.004427 | $0.003824 | $0.004174 | $47.91 | $2,942.23 |
| 2017-05-17 | $0.004173 | $0.004550 | $0.003878 | $0.003916 | $38.10 | $2,760.46 |
| 2017-05-18 | $0.003914 | $0.003965 | $0.003768 | $0.003958 | $27.09 | $2,789.65 |
| 2017-05-19 | $0.003960 | $0.006845 | $0.003918 | $0.005481 | $57.65 | $3,863.58 |
| 2017-05-20 | $0.005475 | $0.005558 | $0.004136 | $0.005362 | $51.16 | $3,779.63 |
| 2017-05-21 | $0.005360 | $0.005390 | $0.004071 | $0.004106 | $49.40 | $2,894.21 |
| 2017-05-22 | $0.004120 | $0.007705 | $0.004098 | $0.007641 | $572.47 | $5,385.70 |
| 2017-05-23 | $0.007629 | $0.01140 | $0.005137 | $0.009262 | $551.48 | $6,528.48 |
| 2017-05-24 | $0.009273 | $0.01168 | $0.005346 | $0.005684 | $60.72 | $4,006.73 |
| 2017-05-25 | $0.005674 | $0.02244 | $0.005673 | $0.01167 | $1,566.51 | $8,224.42 |
| 2017-05-26 | $0.01158 | $0.01933 | $0.01158 | $0.01766 | $1,003.28 | $12,447.44 |
| 2017-05-27 | $0.01772 | $0.1495 | $0.01162 | $0.1180 | $51,588.90 | $83,154.93 |
| 2017-05-28 | $0.1187 | $0.1216 | $0.02752 | $0.04997 | $40,329.70 | $35,222.32 |
| 2017-05-29 | $0.04987 | $0.08053 | $0.03249 | $0.05802 | $12,481.30 | $40,896.13 |
| 2017-05-30 | $0.05811 | $0.06462 | $0.04774 | $0.04830 | $4,049.81 | $34,045.87 |
| 2017-05-31 | $0.04849 | $0.05431 | $0.03001 | $0.03996 | $3,181.96 | $28,170.19 |