Rawcoin XRC
Xếp hạng #?
04:53:34 05/08/2018
Rawcoin (XRC)
Không hoạt động
Lịch sử giá Rawcoin (XRC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01617 | $0.01847 | $0.01490 | $0.01836 | $343.31 | $12,939.80 |
| 2017-12-02 | $0.01835 | $0.02206 | $0.01563 | $0.02170 | $71.32 | $15,299.04 |
| 2017-12-03 | $0.02172 | $0.02172 | $0.01750 | $0.02158 | $75.07 | $15,213.12 |
| 2017-12-04 | $0.02163 | $0.02163 | $0.01527 | $0.01779 | $1,110.66 | $12,540.41 |
| 2017-12-05 | $0.01781 | $0.02278 | $0.01683 | $0.01699 | $1,158.21 | $11,975.31 |
| 2017-12-06 | $0.01815 | $0.03198 | $0.01700 | $0.02573 | $1,690.18 | $18,136.26 |
| 2017-12-07 | $0.02571 | $0.02834 | $0.02333 | $0.02703 | $980.76 | $19,056.41 |
| 2017-12-08 | $0.02708 | $0.03098 | $0.02463 | $0.02701 | $910.78 | $19,035.69 |
| 2017-12-09 | $0.02698 | $0.03771 | $0.02092 | $0.02485 | $2,110.62 | $17,516.39 |
| 2017-12-10 | $0.02687 | $0.03326 | $0.01953 | $0.02213 | $872.51 | $15,599.81 |
| 2017-12-11 | $0.02198 | $0.03416 | $0.02190 | $0.02855 | $2,656.31 | $20,124.66 |
| 2017-12-12 | $0.02864 | $0.03084 | $0.02574 | $0.02608 | $1,666.76 | $18,385.37 |
| 2017-12-13 | $0.02610 | $0.02647 | $0.02278 | $0.02415 | $1,157.60 | $17,020.79 |
| 2017-12-14 | $0.02407 | $0.02490 | $0.02192 | $0.02192 | $939.85 | $15,452.35 |
| 2017-12-15 | $0.02195 | $0.02495 | $0.02190 | $0.02483 | $468.97 | $17,504.62 |
| 2017-12-16 | $0.02487 | $0.02615 | $0.01998 | $0.02545 | $784.02 | $17,940.23 |
| 2017-12-17 | $0.02545 | $0.02888 | $0.02137 | $0.02777 | $569.43 | $19,573.45 |
| 2017-12-18 | $0.02783 | $0.02783 | $0.02080 | $0.02234 | $461.00 | $15,746.08 |
| 2017-12-19 | $0.02235 | $0.02514 | $0.02060 | $0.02397 | $679.96 | $16,895.60 |
| 2017-12-20 | $0.02396 | $0.02577 | $0.01874 | $0.01973 | $119.29 | $13,906.76 |
| 2017-12-21 | $0.01977 | $0.02344 | $0.01703 | $0.01762 | $505.59 | $12,421.22 |
| 2017-12-22 | $0.01767 | $0.02137 | $0.01365 | $0.01931 | $505.54 | $13,610.43 |
| 2017-12-23 | $0.01940 | $0.02028 | $0.01642 | $0.01723 | $138.41 | $12,144.55 |
| 2017-12-24 | $0.01740 | $0.02609 | $0.01702 | $0.02128 | $2,627.09 | $14,997.21 |
| 2017-12-25 | $0.02146 | $0.02156 | $0.01524 | $0.01691 | $709.96 | $11,920.05 |
| 2017-12-26 | $0.01690 | $0.02165 | $0.01671 | $0.02017 | $589.24 | $14,220.50 |
| 2017-12-27 | $0.02020 | $0.02155 | $0.01716 | $0.01909 | $433.29 | $13,454.01 |
| 2017-12-28 | $0.01905 | $0.02199 | $0.01673 | $0.01795 | $518.86 | $12,652.98 |
| 2017-12-29 | $0.01809 | $0.02332 | $0.01697 | $0.02028 | $576.25 | $14,296.21 |
| 2017-12-30 | $0.02024 | $0.02163 | $0.01644 | $0.01838 | $708.94 | $12,955.17 |
| 2017-12-31 | $0.01825 | $0.02124 | $0.01709 | $0.02056 | $258.72 | $14,495.12 |