Rawcoin XRC
Xếp hạng #?
04:53:34 05/08/2018
Rawcoin (XRC)
Không hoạt động
Lịch sử giá Rawcoin (XRC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01282 | $0.01690 | $0.009329 | $0.01261 | $199.63 | $8,889.90 |
| 2017-08-02 | $0.01261 | $0.01272 | $0.009491 | $0.01208 | $105.80 | $8,513.56 |
| 2017-08-03 | $0.01210 | $0.01218 | $0.01014 | $0.01087 | $71.58 | $7,663.48 |
| 2017-08-04 | $0.01087 | $0.01213 | $0.01028 | $0.01037 | $42.95 | $7,307.30 |
| 2017-08-05 | $0.01036 | $0.01206 | $0.01036 | $0.01181 | $372.51 | $8,327.76 |
| 2017-08-06 | $0.01182 | $0.01301 | $0.009901 | $0.01004 | $144.64 | $7,074.97 |
| 2017-08-07 | $0.01001 | $0.01471 | $0.009994 | $0.01465 | $433.14 | $10,327.58 |
| 2017-08-08 | $0.01467 | $0.01475 | $0.01044 | $0.01262 | $138.61 | $8,893.00 |
| 2017-08-09 | $0.01261 | $0.01419 | $0.01054 | $0.01374 | $517.29 | $9,683.95 |
| 2017-08-10 | $0.01374 | $0.01377 | $0.01032 | $0.01076 | $209.74 | $7,585.52 |
| 2017-08-11 | $0.01076 | $0.01292 | $0.01071 | $0.01275 | $61.12 | $8,986.96 |
| 2017-08-12 | $0.01274 | $0.01297 | $0.009084 | $0.009184 | $72.12 | $6,473.64 |
| 2017-08-13 | $0.009176 | $0.01150 | $0.008150 | $0.01061 | $497.23 | $7,481.76 |
| 2017-08-14 | $0.01062 | $0.01067 | $0.007694 | $0.009435 | $181.85 | $6,650.48 |
| 2017-08-15 | $0.009453 | $0.01225 | $0.009165 | $0.01212 | $255.28 | $8,540.00 |
| 2017-08-16 | $0.01213 | $0.01277 | $0.008277 | $0.009460 | $496.12 | $6,668.42 |
| 2017-08-17 | $0.009452 | $0.009496 | $0.008571 | $0.008797 | $454.41 | $6,200.79 |
| 2017-08-18 | $0.008783 | $0.01075 | $0.008385 | $0.008425 | $189.81 | $5,938.74 |
| 2017-08-19 | $0.008419 | $0.009484 | $0.008415 | $0.009121 | $361.56 | $6,429.09 |
| 2017-08-20 | $0.009078 | $0.01200 | $0.008869 | $0.01136 | $226.96 | $8,009.86 |
| 2017-08-21 | $0.01132 | $0.01161 | $0.01108 | $0.01157 | $141.32 | $8,154.07 |
| 2017-08-22 | $0.01159 | $0.01297 | $0.01011 | $0.01142 | $311.68 | $8,052.57 |
| 2017-08-23 | $0.01141 | $0.01681 | $0.01138 | $0.01408 | $1,545.14 | $9,922.62 |
| 2017-08-24 | $0.01408 | $0.01634 | $0.01399 | $0.01624 | $237.07 | $11,447.07 |
| 2017-08-25 | $0.01622 | $0.01649 | $0.01473 | $0.01490 | $206.55 | $10,501.97 |
| 2017-08-26 | $0.01492 | $0.01495 | $0.01469 | $0.01477 | $204.58 | $10,408.01 |
| 2017-08-28 | $0.01970 | $0.02612 | $0.01736 | $0.02081 | $778.52 | $14,669.72 |
| 2017-08-29 | $0.02085 | $0.02672 | $0.02001 | $0.02664 | $464.39 | $18,774.95 |
| 2017-08-30 | $0.02660 | $0.03165 | $0.02033 | $0.02425 | $1,754.15 | $17,092.68 |
| 2017-08-31 | $0.02421 | $0.02447 | $0.01684 | $0.01689 | $635.95 | $11,906.73 |