Rawcoin XRC
Xếp hạng #?
04:53:34 05/08/2018
Rawcoin (XRC)
Không hoạt động
Lịch sử giá Rawcoin (XRC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.02959 | $0.03444 | $0.02437 | $0.02448 | $829.01 | $17,256.08 |
| 2017-07-02 | $0.02448 | $0.02896 | $0.02200 | $0.02679 | $1,653.63 | $18,882.17 |
| 2017-07-03 | $0.02669 | $0.02677 | $0.01420 | $0.01978 | $890.71 | $13,941.16 |
| 2017-07-04 | $0.01975 | $0.02421 | $0.01662 | $0.02099 | $744.64 | $14,796.25 |
| 2017-07-05 | $0.02098 | $0.02222 | $0.01563 | $0.02209 | $619.17 | $15,568.80 |
| 2017-07-06 | $0.02210 | $0.02643 | $0.02026 | $0.02285 | $550.52 | $16,106.55 |
| 2017-07-07 | $0.02287 | $0.02395 | $0.01385 | $0.01646 | $2,018.84 | $11,605.32 |
| 2017-07-08 | $0.01648 | $0.01731 | $0.01370 | $0.01442 | $711.92 | $10,161.93 |
| 2017-07-09 | $0.01443 | $0.02111 | $0.01393 | $0.02013 | $1,005.25 | $14,187.94 |
| 2017-07-10 | $0.02016 | $0.02024 | $0.01315 | $0.01351 | $527.32 | $9,523.45 |
| 2017-07-11 | $0.01348 | $0.01479 | $0.01260 | $0.01382 | $225.57 | $9,742.32 |
| 2017-07-12 | $0.01376 | $0.01424 | $0.01267 | $0.01424 | $203.37 | $10,034.28 |
| 2017-07-13 | $0.01425 | $0.01428 | $0.01191 | $0.01223 | $208.81 | $8,624.09 |
| 2017-07-14 | $0.01223 | $0.01349 | $0.009868 | $0.01041 | $120.42 | $7,337.89 |
| 2017-07-15 | $0.01039 | $0.01727 | $0.008227 | $0.01090 | $601.31 | $7,685.12 |
| 2017-07-16 | $0.01088 | $0.01379 | $0.006743 | $0.009000 | $221.69 | $6,344.04 |
| 2017-07-17 | $0.008991 | $0.01508 | $0.008991 | $0.01505 | $860.82 | $10,611.65 |
| 2017-07-18 | $0.01509 | $0.01609 | $0.01274 | $0.01585 | $215.61 | $11,172.45 |
| 2017-07-19 | $0.01588 | $0.01657 | $0.01283 | $0.01336 | $527.29 | $9,419.48 |
| 2017-07-20 | $0.01333 | $0.01815 | $0.01333 | $0.01766 | $615.03 | $12,447.79 |
| 2017-07-21 | $0.01777 | $0.01847 | $0.01525 | $0.01832 | $179.03 | $12,911.68 |
| 2017-07-22 | $0.01831 | $0.01991 | $0.01591 | $0.01810 | $716.79 | $12,759.21 |
| 2017-07-23 | $0.01810 | $0.02925 | $0.01762 | $0.02368 | $1,975.01 | $16,692.52 |
| 2017-07-24 | $0.02365 | $0.02731 | $0.01882 | $0.02389 | $545.74 | $16,838.08 |
| 2017-07-25 | $0.02389 | $0.02405 | $0.01671 | $0.01743 | $61.26 | $12,284.33 |
| 2017-07-26 | $0.01744 | $0.01870 | $0.01602 | $0.01777 | $102.58 | $12,529.21 |
| 2017-07-27 | $0.01782 | $0.01799 | $0.01470 | $0.01533 | $356.18 | $10,805.14 |
| 2017-07-28 | $0.01537 | $0.01795 | $0.01365 | $0.01636 | $140.27 | $11,532.50 |
| 2017-07-29 | $0.01630 | $0.01634 | $0.009538 | $0.01331 | $275.71 | $9,381.70 |
| 2017-07-30 | $0.01331 | $0.01718 | $0.009621 | $0.01005 | $100.09 | $7,082.37 |
| 2017-07-31 | $0.01006 | $0.01442 | $0.009919 | $0.01282 | $96.94 | $9,034.40 |