Rawcoin XRC
Xếp hạng #?
04:53:34 05/08/2018
Rawcoin (XRC)
Không hoạt động
Lịch sử giá Rawcoin (XRC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.008005 | $0.01231 | $0.007930 | $0.008551 | $92.42 | $6,027.18 |
| 2017-11-02 | $0.008557 | $0.01273 | $0.008557 | $0.009317 | $272.83 | $6,567.55 |
| 2017-11-03 | $0.009305 | $0.01079 | $0.009206 | $0.01062 | $14.91 | $7,488.10 |
| 2017-11-04 | $0.01061 | $0.01125 | $0.009163 | $0.009165 | $64.68 | $6,459.95 |
| 2017-11-05 | $0.009147 | $0.01074 | $0.009057 | $0.01048 | $275.82 | $7,383.85 |
| 2017-11-06 | $0.01050 | $0.01129 | $0.01003 | $0.01108 | $63.74 | $7,811.22 |
| 2017-11-07 | $0.01107 | $0.01127 | $0.01012 | $0.01080 | $189.85 | $7,610.26 |
| 2017-11-08 | $0.01077 | $0.01077 | $0.007748 | $0.008746 | $354.42 | $6,164.81 |
| 2017-11-09 | $0.008737 | $0.009408 | $0.008147 | $0.008174 | $62.81 | $5,761.65 |
| 2017-11-10 | $0.008198 | $0.009799 | $0.007165 | $0.008316 | $161.04 | $5,861.95 |
| 2017-11-11 | $0.008296 | $0.009017 | $0.007422 | $0.008020 | $39.72 | $5,653.08 |
| 2017-11-12 | $0.008016 | $0.008016 | $0.007024 | $0.007188 | $7.26 | $5,066.76 |
| 2017-11-13 | $0.007193 | $0.009741 | $0.006729 | $0.009645 | $247.88 | $6,798.76 |
| 2017-11-14 | $0.009666 | $0.009947 | $0.007198 | $0.009250 | $17.51 | $6,520.10 |
| 2017-11-15 | $0.009256 | $0.009693 | $0.007728 | $0.008500 | $81.04 | $5,991.41 |
| 2017-11-16 | $0.008543 | $0.009688 | $0.007835 | $0.008177 | $65.94 | $5,763.98 |
| 2017-11-17 | $0.008164 | $0.009361 | $0.007705 | $0.007705 | $75.74 | $5,431.15 |
| 2017-11-18 | $0.007678 | $0.02114 | $0.005929 | $0.02082 | $3,842.28 | $14,675.29 |
| 2017-11-19 | $0.02078 | $0.02826 | $0.01883 | $0.02316 | $5,092.29 | $16,327.11 |
| 2017-11-20 | $0.02726 | $0.08095 | $0.02466 | $0.03185 | $16,091.50 | $22,452.18 |
| 2017-11-21 | $0.03186 | $0.04082 | $0.01772 | $0.01780 | $895.14 | $12,550.00 |
| 2017-11-22 | $0.01784 | $0.01897 | $0.01558 | $0.01776 | $342.43 | $12,521.66 |
| 2017-11-23 | $0.01776 | $0.02577 | $0.01449 | $0.01643 | $572.98 | $11,582.62 |
| 2017-11-24 | $0.01641 | $0.01724 | $0.01252 | $0.01380 | $628.67 | $9,727.37 |
| 2017-11-25 | $0.01378 | $0.01845 | $0.01273 | $0.01608 | $897.34 | $11,336.12 |
| 2017-11-26 | $0.01609 | $0.01695 | $0.01457 | $0.01627 | $281.29 | $11,465.33 |
| 2017-11-27 | $0.01624 | $0.01718 | $0.01599 | $0.01666 | $787.38 | $11,742.35 |
| 2017-11-28 | $0.01670 | $0.01773 | $0.01663 | $0.01703 | $229.98 | $12,005.97 |
| 2017-11-29 | $0.01702 | $0.01947 | $0.01508 | $0.01568 | $1,129.25 | $11,054.38 |
| 2017-11-30 | $0.01591 | $0.01747 | $0.01455 | $0.01623 | $607.81 | $11,440.94 |