Rawcoin XRC
Xếp hạng #?
04:53:34 05/08/2018
Rawcoin (XRC)
Không hoạt động
Lịch sử giá Rawcoin (XRC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01149 | $0.01266 | $0.008864 | $0.009084 | $393.06 | $6,403.34 |
| 2017-10-02 | $0.009081 | $0.01082 | $0.008792 | $0.008839 | $267.95 | $6,230.53 |
| 2017-10-03 | $0.008839 | $0.009660 | $0.008641 | $0.009494 | $67.25 | $6,692.18 |
| 2017-10-04 | $0.009509 | $0.009752 | $0.008645 | $0.009000 | $115.00 | $6,343.97 |
| 2017-10-05 | $0.009006 | $0.01113 | $0.008342 | $0.008691 | $164.29 | $6,125.85 |
| 2017-10-06 | $0.008691 | $0.009663 | $0.008673 | $0.008815 | $229.42 | $6,213.60 |
| 2017-10-07 | $0.008818 | $0.009983 | $0.008804 | $0.009961 | $46.94 | $7,021.27 |
| 2017-10-08 | $0.009623 | $0.01267 | $0.008981 | $0.01108 | $80.43 | $7,806.78 |
| 2017-10-09 | $0.01107 | $0.01143 | $0.008658 | $0.008698 | $266.14 | $6,130.77 |
| 2017-10-10 | $0.008697 | $0.01119 | $0.008697 | $0.008762 | $48.78 | $6,176.49 |
| 2017-10-11 | $0.008761 | $0.009156 | $0.008105 | $0.008149 | $7.33 | $5,744.39 |
| 2017-10-12 | $0.008156 | $0.01267 | $0.008156 | $0.01152 | $192.61 | $8,117.91 |
| 2017-10-13 | $0.01154 | $0.01318 | $0.009236 | $0.009416 | $23.82 | $6,637.02 |
| 2017-10-14 | $0.009418 | $0.009719 | $0.009336 | $0.009706 | $27.51 | $6,841.61 |
| 2017-10-15 | $0.009722 | $0.009775 | $0.009069 | $0.009678 | $127.01 | $6,821.85 |
| 2017-10-16 | $0.009679 | $0.01027 | $0.008638 | $0.008830 | $89.86 | $6,223.98 |
| 2017-10-17 | $0.008831 | $0.01657 | $0.007752 | $0.01432 | $380.27 | $10,091.73 |
| 2017-10-18 | $0.01432 | $0.01432 | $0.009509 | $0.01053 | $64.01 | $7,423.96 |
| 2017-10-19 | $0.01054 | $0.01160 | $0.01046 | $0.01057 | $162.14 | $7,448.28 |
| 2017-10-20 | $0.01057 | $0.01309 | $0.01044 | $0.01101 | $78.53 | $7,762.58 |
| 2017-10-21 | $0.01099 | $0.01211 | $0.01086 | $0.01106 | $230.02 | $7,797.33 |
| 2017-10-22 | $0.01107 | $0.01116 | $0.01058 | $0.01077 | $36.61 | $7,592.07 |
| 2017-10-23 | $0.01075 | $0.01113 | $0.01030 | $0.01069 | $126.29 | $7,537.37 |
| 2017-10-24 | $0.01067 | $0.01067 | $0.01013 | $0.01017 | $3.85 | $7,171.05 |
| 2017-10-25 | $0.01018 | $0.01037 | $0.01001 | $0.01036 | $2.29 | $7,305.54 |
| 2017-10-26 | $0.01036 | $0.01094 | $0.01034 | $0.01089 | $81.18 | $7,674.83 |
| 2017-10-27 | $0.01089 | $0.01109 | $0.008014 | $0.008026 | $37.16 | $5,657.08 |
| 2017-10-28 | $0.008043 | $0.008278 | $0.007998 | $0.008267 | $10.20 | $5,827.22 |
| 2017-10-29 | $0.008263 | $0.008368 | $0.006900 | $0.008051 | $331.36 | $5,675.08 |
| 2017-10-30 | $0.008006 | $0.009523 | $0.007584 | $0.007836 | $73.28 | $5,523.25 |
| 2017-10-31 | $0.007820 | $0.01028 | $0.007784 | $0.008010 | $203.19 | $5,646.13 |