Rawcoin XRC
Xếp hạng #?
04:53:34 05/08/2018
Rawcoin (XRC)
Không hoạt động
Lịch sử giá Rawcoin (XRC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.04000 | $0.07516 | $0.03387 | $0.04800 | $3,498.89 | $33,831.23 |
| 2017-06-02 | $0.04802 | $0.05537 | $0.04342 | $0.04459 | $1,489.27 | $31,432.45 |
| 2017-06-03 | $0.04331 | $0.05239 | $0.04181 | $0.04320 | $1,679.42 | $30,448.08 |
| 2017-06-04 | $0.04308 | $0.04670 | $0.03717 | $0.03797 | $1,192.90 | $26,765.57 |
| 2017-06-05 | $0.03798 | $0.05809 | $0.03347 | $0.05239 | $7,413.22 | $36,928.63 |
| 2017-06-06 | $0.05255 | $0.06181 | $0.03964 | $0.04359 | $5,866.12 | $30,726.23 |
| 2017-06-07 | $0.04360 | $0.05106 | $0.04276 | $0.04468 | $1,839.63 | $31,496.10 |
| 2017-06-08 | $0.04491 | $0.05172 | $0.04337 | $0.04784 | $2,367.79 | $33,720.07 |
| 2017-06-09 | $0.04776 | $0.05088 | $0.04373 | $0.04386 | $1,825.82 | $30,916.20 |
| 2017-06-10 | $0.04393 | $0.05366 | $0.03811 | $0.04918 | $1,763.33 | $34,666.03 |
| 2017-06-11 | $0.04915 | $0.05052 | $0.03820 | $0.03872 | $1,824.21 | $27,292.40 |
| 2017-06-12 | $0.03867 | $0.04358 | $0.02029 | $0.03310 | $1,271.28 | $23,332.58 |
| 2017-06-13 | $0.03299 | $0.03590 | $0.02375 | $0.03197 | $394.30 | $22,536.91 |
| 2017-06-14 | $0.03195 | $0.03215 | $0.02385 | $0.02482 | $766.77 | $17,495.59 |
| 2017-06-15 | $0.02457 | $0.06056 | $0.02154 | $0.05797 | $5,192.44 | $40,864.55 |
| 2017-06-16 | $0.06034 | $0.08743 | $0.04320 | $0.08603 | $10,983.90 | $60,641.91 |
| 2017-06-17 | $0.08603 | $0.1024 | $0.07774 | $0.07944 | $5,061.05 | $55,993.43 |
| 2017-06-18 | $0.07944 | $0.09043 | $0.07404 | $0.07404 | $2,582.06 | $52,190.10 |
| 2017-06-19 | $0.07404 | $0.08616 | $0.04496 | $0.07556 | $1,498.83 | $53,261.31 |
| 2017-06-20 | $0.07556 | $0.07556 | $0.05054 | $0.06505 | $1,887.65 | $45,854.55 |
| 2017-06-21 | $0.06505 | $0.06511 | $0.05098 | $0.06208 | $1,786.23 | $43,759.22 |
| 2017-06-22 | $0.06208 | $0.07715 | $0.04019 | $0.05809 | $2,069.57 | $40,949.41 |
| 2017-06-23 | $0.05809 | $0.07664 | $0.05809 | $0.06062 | $2,136.04 | $42,732.63 |
| 2017-06-24 | $0.06062 | $0.06935 | $0.05132 | $0.06078 | $2,202.00 | $42,845.34 |
| 2017-06-25 | $0.06065 | $0.06213 | $0.03741 | $0.04300 | $3,684.70 | $30,312.96 |
| 2017-06-26 | $0.04298 | $0.04361 | $0.02892 | $0.03201 | $905.70 | $22,565.32 |
| 2017-06-27 | $0.04140 | $0.04212 | $0.03017 | $0.03541 | $482.22 | $24,959.87 |
| 2017-06-28 | $0.03563 | $0.03919 | $0.02912 | $0.03525 | $948.80 | $24,845.75 |
| 2017-06-29 | $0.03522 | $0.04093 | $0.02569 | $0.03337 | $2,166.41 | $23,523.32 |
| 2017-06-30 | $0.03344 | $0.04242 | $0.02286 | $0.02960 | $2,557.51 | $20,862.18 |