Rawcoin XRC
Xếp hạng #?
04:53:34 05/08/2018
Rawcoin (XRC)
Không hoạt động
Lịch sử giá Rawcoin (XRC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01689 | $0.02017 | $0.01525 | $0.01770 | $412.13 | $12,473.03 |
| 2017-09-02 | $0.01772 | $0.01774 | $0.01273 | $0.01440 | $350.03 | $10,149.38 |
| 2017-09-03 | $0.01441 | $0.01863 | $0.01441 | $0.01787 | $486.86 | $12,596.45 |
| 2017-09-04 | $0.01787 | $0.01788 | $0.01106 | $0.01400 | $1,010.32 | $9,870.18 |
| 2017-09-05 | $0.01407 | $0.01407 | $0.01093 | $0.01274 | $38.89 | $8,982.24 |
| 2017-09-06 | $0.01275 | $0.01384 | $0.01270 | $0.01336 | $44.84 | $9,420.68 |
| 2017-09-07 | $0.01334 | $0.01344 | $0.009226 | $0.009312 | $875.73 | $6,563.92 |
| 2017-09-08 | $0.009268 | $0.01406 | $0.009013 | $0.01195 | $239.26 | $8,419.89 |
| 2017-09-09 | $0.01200 | $0.01206 | $0.009357 | $0.01061 | $51.23 | $7,478.45 |
| 2017-09-10 | $0.01060 | $0.01215 | $0.01037 | $0.01185 | $42.94 | $8,351.37 |
| 2017-09-11 | $0.01183 | $0.01211 | $0.008415 | $0.01106 | $100.17 | $7,795.15 |
| 2017-09-12 | $0.01107 | $0.01142 | $0.01012 | $0.01046 | $239.32 | $7,373.84 |
| 2017-09-13 | $0.01045 | $0.01046 | $0.008856 | $0.008856 | $60.48 | $6,242.63 |
| 2017-09-14 | $0.008856 | $0.01120 | $0.007513 | $0.007513 | $129.42 | $5,295.64 |
| 2017-09-15 | $0.007562 | $0.009865 | $0.006432 | $0.007684 | $164.65 | $5,416.49 |
| 2017-09-16 | $0.007667 | $0.01316 | $0.007659 | $0.01031 | $279.45 | $7,264.16 |
| 2017-09-17 | $0.01030 | $0.01249 | $0.009743 | $0.009814 | $26.32 | $6,917.70 |
| 2017-09-18 | $0.009799 | $0.01009 | $0.008620 | $0.008923 | $38.13 | $6,289.74 |
| 2017-09-19 | $0.008945 | $0.009356 | $0.008403 | $0.009298 | $52.27 | $6,553.87 |
| 2017-09-20 | $0.009286 | $0.009957 | $0.008052 | $0.008720 | $32.43 | $6,146.51 |
| 2017-09-21 | $0.008684 | $0.01309 | $0.008554 | $0.009993 | $186.53 | $7,043.80 |
| 2017-09-22 | $0.009982 | $0.01014 | $0.007578 | $0.008442 | $106.06 | $5,950.79 |
| 2017-09-23 | $0.008421 | $0.01197 | $0.008341 | $0.01126 | $298.33 | $7,935.98 |
| 2017-09-24 | $0.01126 | $0.01149 | $0.008557 | $0.009755 | $64.37 | $6,876.18 |
| 2017-09-25 | $0.009747 | $0.01058 | $0.008948 | $0.01013 | $41.21 | $7,139.40 |
| 2017-09-26 | $0.01013 | $0.01150 | $0.009965 | $0.01006 | $32.42 | $7,093.72 |
| 2017-09-27 | $0.01005 | $0.01031 | $0.009431 | $0.009438 | $45.79 | $6,652.97 |
| 2017-09-28 | $0.009439 | $0.01102 | $0.008504 | $0.01098 | $109.09 | $7,739.46 |
| 2017-09-29 | $0.01097 | $0.01236 | $0.008748 | $0.009191 | $182.78 | $6,478.66 |
| 2017-09-30 | $0.009192 | $0.01192 | $0.009184 | $0.01148 | $198.46 | $8,094.23 |