Rawcoin XRC
Xếp hạng #?
04:53:34 05/08/2018
Rawcoin (XRC)
Không hoạt động
Lịch sử giá Rawcoin (XRC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.02060 | $0.02060 | $0.01712 | $0.01847 | $282.60 | $13,021.14 |
| 2018-01-02 | $0.01847 | $0.02200 | $0.01786 | $0.02190 | $1,085.63 | $15,439.59 |
| 2018-01-03 | $0.02184 | $0.02971 | $0.02011 | $0.02398 | $2,583.18 | $16,903.07 |
| 2018-01-04 | $0.02409 | $0.02783 | $0.02250 | $0.02479 | $1,302.82 | $17,472.76 |
| 2018-01-05 | $0.02479 | $0.04461 | $0.02450 | $0.04429 | $6,476.53 | $31,220.77 |
| 2018-01-06 | $0.04418 | $0.04800 | $0.02967 | $0.04583 | $5,963.37 | $32,307.14 |
| 2018-01-07 | $0.04581 | $0.07114 | $0.03437 | $0.06844 | $10,283.10 | $48,240.50 |
| 2018-01-08 | $0.06836 | $0.06908 | $0.04780 | $0.06590 | $12,625.20 | $46,448.62 |
| 2018-01-09 | $0.06578 | $0.08794 | $0.05731 | $0.07001 | $9,025.01 | $49,347.87 |
| 2018-01-10 | $0.07009 | $0.07023 | $0.04836 | $0.05402 | $2,979.02 | $38,079.21 |
| 2018-01-11 | $0.05398 | $0.06295 | $0.04640 | $0.04984 | $1,729.21 | $35,131.46 |
| 2018-01-12 | $0.05002 | $0.05920 | $0.04923 | $0.05093 | $1,896.91 | $35,897.60 |
| 2018-01-13 | $0.05089 | $0.05618 | $0.04710 | $0.05538 | $3,710.45 | $39,033.90 |
| 2018-01-14 | $0.05541 | $0.05541 | $0.04506 | $0.05097 | $1,472.39 | $35,929.53 |
| 2018-01-15 | $0.05063 | $0.05211 | $0.04513 | $0.05207 | $5,503.62 | $36,702.15 |
| 2018-01-16 | $0.05213 | $0.05237 | $0.03908 | $0.04128 | $1,176.21 | $29,096.54 |
| 2018-01-17 | $0.04118 | $0.04721 | $0.03363 | $0.03979 | $3,787.26 | $28,046.41 |
| 2018-01-18 | $0.03987 | $0.04711 | $0.03825 | $0.04129 | $1,094.19 | $29,102.11 |
| 2018-01-19 | $0.04107 | $0.04341 | $0.02913 | $0.03940 | $995.59 | $27,773.83 |
| 2018-01-20 | $0.03979 | $0.04221 | $0.02580 | $0.03950 | $1,274.10 | $27,839.67 |
| 2018-01-21 | $0.04076 | $0.04435 | $0.03230 | $0.03645 | $1,682.78 | $25,693.87 |
| 2018-01-22 | $0.03690 | $0.04368 | $0.03550 | $0.04110 | $2,739.03 | $28,969.59 |
| 2018-01-23 | $0.04099 | $0.04182 | $0.03226 | $0.03744 | $498.05 | $26,391.49 |
| 2018-01-24 | $0.03742 | $0.04277 | $0.03406 | $0.04156 | $573.75 | $29,291.51 |
| 2018-01-25 | $0.04215 | $0.04302 | $0.03493 | $0.04136 | $275.01 | $29,156.18 |
| 2018-01-26 | $0.04127 | $0.04152 | $0.03256 | $0.03378 | $436.53 | $23,813.80 |
| 2018-01-27 | $0.03376 | $0.04406 | $0.03370 | $0.04313 | $1,084.37 | $30,398.81 |
| 2018-01-28 | $0.04331 | $0.04972 | $0.03825 | $0.04206 | $467.01 | $29,646.42 |
| 2018-01-29 | $0.04203 | $0.04754 | $0.03448 | $0.04177 | $603.74 | $29,443.56 |
| 2018-01-30 | $0.04178 | $0.04814 | $0.03622 | $0.03985 | $896.01 | $28,091.80 |
| 2018-01-31 | $0.03989 | $0.04549 | $0.03428 | $0.04149 | $784.44 | $29,246.96 |