Rawcoin XRC
Xếp hạng #?
04:53:34 05/08/2018
Rawcoin (XRC)
Không hoạt động
Lịch sử giá Rawcoin (XRC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.04153 | $0.04162 | $0.02894 | $0.03630 | $200.51 | $25,589.33 |
| 2018-02-02 | $0.03627 | $0.04386 | $0.02741 | $0.03835 | $449.16 | $27,032.72 |
| 2018-02-03 | $0.03839 | $0.04195 | $0.03021 | $0.03609 | $325.61 | $25,435.74 |
| 2018-02-04 | $0.03610 | $0.03657 | $0.02786 | $0.03497 | $25.99 | $24,648.67 |
| 2018-02-05 | $0.03464 | $0.04255 | $0.02329 | $0.03879 | $313.88 | $27,345.26 |
| 2018-02-06 | $0.03880 | $0.03950 | $0.02414 | $0.03232 | $1,208.08 | $22,785.03 |
| 2018-02-07 | $0.03206 | $0.03947 | $0.02631 | $0.03092 | $244.49 | $21,794.11 |
| 2018-02-08 | $0.03083 | $0.03591 | $0.02967 | $0.03374 | $240.85 | $23,781.45 |
| 2018-02-09 | $0.03380 | $0.04082 | $0.02777 | $0.04077 | $362.23 | $28,739.80 |
| 2018-02-10 | $0.04078 | $0.04078 | $0.02832 | $0.03403 | $561.81 | $23,984.03 |
| 2018-02-11 | $0.03401 | $0.03401 | $0.02782 | $0.03137 | $289.40 | $22,115.46 |
| 2018-02-12 | $0.03144 | $0.03144 | $0.02477 | $0.02495 | $315.85 | $17,588.85 |
| 2018-02-13 | $0.02498 | $0.02996 | $0.02298 | $0.02968 | $177.21 | $20,918.99 |
| 2018-02-14 | $0.02963 | $0.03247 | $0.02386 | $0.03023 | $183.38 | $21,306.33 |
| 2018-02-15 | $0.03024 | $0.03441 | $0.02426 | $0.03438 | $386.31 | $24,236.03 |
| 2018-02-16 | $0.03427 | $0.03515 | $0.02676 | $0.03172 | $38.17 | $22,362.24 |
| 2018-02-17 | $0.03172 | $0.03277 | $0.02721 | $0.02777 | $213.86 | $19,577.46 |
| 2018-02-18 | $0.02783 | $0.02922 | $0.02406 | $0.02410 | $249.15 | $16,986.53 |
| 2018-02-19 | $0.02402 | $0.02819 | $0.02235 | $0.02302 | $189.03 | $16,223.49 |
| 2018-02-20 | $0.02304 | $0.03143 | $0.02304 | $0.02390 | $157.25 | $16,848.94 |
| 2018-02-21 | $0.02389 | $0.1058 | $0.02369 | $0.1011 | $80,291.80 | $71,233.26 |
| 2018-02-22 | $0.1009 | $0.1085 | $0.06288 | $0.06478 | $17,140.10 | $45,662.54 |
| 2018-02-23 | $0.06474 | $0.06940 | $0.04977 | $0.05508 | $3,199.03 | $38,825.68 |
| 2018-02-24 | $0.05505 | $0.05907 | $0.03628 | $0.05258 | $3,299.02 | $37,063.75 |
| 2018-02-25 | $0.05251 | $0.05279 | $0.03560 | $0.04072 | $831.41 | $28,704.63 |
| 2018-02-26 | $0.04076 | $0.1230 | $0.03857 | $0.06337 | $11,175.20 | $44,669.29 |
| 2018-02-27 | $0.06342 | $0.09986 | $0.04643 | $0.07085 | $32,900.80 | $49,942.86 |
| 2018-02-28 | $0.07081 | $0.1106 | $0.07060 | $0.08587 | $28,775.10 | $60,525.26 |