Rawcoin XRC
Xếp hạng #?
04:53:34 05/08/2018
Rawcoin (XRC)
Không hoạt động
Lịch sử giá Rawcoin (XRC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.08592 | $0.09280 | $0.07809 | $0.07934 | $8,063.76 | $55,925.69 |
| 2018-03-02 | $0.07929 | $0.08591 | $0.06181 | $0.06194 | $1,352.53 | $43,660.74 |
| 2018-03-03 | $0.06192 | $0.07506 | $0.06165 | $0.07506 | $1,076.64 | $52,906.82 |
| 2018-03-04 | $0.07502 | $0.07504 | $0.05427 | $0.05877 | $855.84 | $41,426.90 |
| 2018-03-05 | $0.05875 | $0.08838 | $0.05855 | $0.07450 | $1,926.58 | $52,512.93 |
| 2018-03-06 | $0.07445 | $0.08082 | $0.05607 | $0.06104 | $1,652.51 | $43,024.16 |
| 2018-03-07 | $0.06099 | $0.07828 | $0.05496 | $0.06315 | $2,588.29 | $44,511.18 |
| 2018-03-08 | $0.06310 | $0.06975 | $0.05480 | $0.06603 | $1,434.49 | $46,542.58 |
| 2018-03-09 | $0.06579 | $0.06623 | $0.04363 | $0.04526 | $1,096.88 | $31,900.70 |
| 2018-03-10 | $0.04527 | $0.04926 | $0.04236 | $0.04247 | $834.98 | $29,938.59 |
| 2018-03-11 | $0.04240 | $0.04456 | $0.03978 | $0.04081 | $576.85 | $28,762.99 |
| 2018-03-12 | $0.04071 | $0.04112 | $0.03504 | $0.03958 | $704.07 | $27,899.65 |
| 2018-03-13 | $0.03941 | $0.04062 | $0.03295 | $0.03334 | $233.40 | $23,503.09 |
| 2018-03-14 | $0.03335 | $0.03657 | $0.03180 | $0.03544 | $323.68 | $24,978.27 |
| 2018-03-15 | $0.03543 | $0.03551 | $0.02841 | $0.03310 | $508.60 | $23,334.84 |
| 2018-03-16 | $0.03309 | $0.03583 | $0.02900 | $0.03516 | $829.31 | $24,785.70 |
| 2018-03-17 | $0.03519 | $0.03519 | $0.02871 | $0.03314 | $680.89 | $23,359.51 |
| 2018-03-18 | $0.03310 | $0.03788 | $0.02892 | $0.03168 | $446.94 | $22,327.56 |
| 2018-03-19 | $0.03157 | $0.03964 | $0.03050 | $0.03172 | $55.85 | $22,362.03 |
| 2018-03-20 | $0.03208 | $0.03510 | $0.02801 | $0.03120 | $1,203.08 | $21,993.16 |
| 2018-03-21 | $0.03124 | $0.03494 | $0.02887 | $0.03464 | $74.77 | $24,419.16 |
| 2018-03-22 | $0.03459 | $0.03524 | $0.02674 | $0.03005 | $86.25 | $21,184.52 |
| 2018-03-23 | $0.03005 | $0.03052 | $0.02790 | $0.02821 | $33.78 | $19,886.34 |
| 2018-03-24 | $0.02842 | $0.02843 | $0.02738 | $0.02746 | $13.16 | $19,358.03 |
| 2018-03-25 | $0.02722 | $0.02757 | $0.02615 | $0.02627 | $24.16 | $18,515.91 |
| 2018-03-26 | $0.02625 | $0.04159 | $0.02608 | $0.04125 | $371.47 | $29,077.65 |
| 2018-03-27 | $0.04125 | $0.04125 | $0.02645 | $0.02658 | $292.28 | $18,733.93 |
| 2018-03-28 | $0.02658 | $0.03262 | $0.02614 | $0.02900 | $2,502.08 | $20,444.89 |
| 2018-03-29 | $0.02903 | $0.02905 | $0.02641 | $0.02665 | $57.51 | $18,783.63 |
| 2018-03-30 | $0.02663 | $0.02722 | $0.02437 | $0.02448 | $687.59 | $17,257.70 |
| 2018-03-31 | $0.02448 | $0.02679 | $0.02448 | $0.02668 | $643.41 | $18,805.41 |