Rawcoin XRC
Xếp hạng #?
04:53:34 05/08/2018
Rawcoin (XRC)
Không hoạt động
Lịch sử giá Rawcoin (XRC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02667 | $0.02681 | $0.02579 | $0.02585 | $226.56 | $18,224.51 |
| 2018-04-02 | $0.02592 | $0.02751 | $0.02583 | $0.02749 | $109.46 | $19,379.11 |
| 2018-04-03 | $0.02751 | $0.02851 | $0.02451 | $0.02470 | $132.69 | $17,413.97 |
| 2018-04-04 | $0.02469 | $0.02469 | $0.02286 | $0.02299 | $118.54 | $16,208.48 |
| 2018-04-05 | $0.02300 | $0.02410 | $0.02096 | $0.02134 | $14.62 | $15,041.62 |
| 2018-04-06 | $0.02124 | $0.03059 | $0.02115 | $0.02276 | $130.54 | $16,042.83 |
| 2018-04-07 | $0.02277 | $0.02533 | $0.02113 | $0.02202 | $162.43 | $15,520.16 |
| 2018-04-08 | $0.02204 | $0.02323 | $0.02204 | $0.02317 | $2.28 | $16,334.72 |
| 2018-04-09 | $0.02319 | $0.02680 | $0.02060 | $0.02076 | $146.10 | $14,630.95 |
| 2018-04-10 | $0.02076 | $0.02327 | $0.02064 | $0.02313 | $22.63 | $16,305.26 |
| 2018-04-11 | $0.02315 | $0.02423 | $0.02073 | $0.02284 | $146.53 | $16,099.36 |
| 2018-04-12 | $0.02278 | $0.02781 | $0.02036 | $0.02768 | $545.02 | $19,510.50 |
| 2018-04-13 | $0.02771 | $0.03022 | $0.02426 | $0.02947 | $856.72 | $20,774.07 |
| 2018-04-14 | $0.02947 | $0.03042 | $0.02467 | $0.02509 | $15.61 | $17,686.19 |
| 2018-04-15 | $0.02511 | $0.02875 | $0.02459 | $0.02715 | $12.38 | $19,135.71 |
| 2018-04-16 | $0.02714 | $0.02725 | $0.02632 | $0.02722 | $1.42 | $19,186.75 |
| 2018-04-17 | $0.02723 | $0.02743 | $0.02403 | $0.02411 | $34.23 | $16,992.73 |
| 2018-04-18 | $0.02413 | $0.02865 | $0.02408 | $0.02847 | $8.14 | $20,069.68 |
| 2018-04-19 | $0.02849 | $0.02849 | $0.02449 | $0.02488 | $249.52 | $17,538.87 |
| 2018-04-20 | $0.02490 | $0.02765 | $0.02481 | $0.02734 | $17.26 | $19,271.33 |
| 2018-04-21 | $0.02735 | $0.02781 | $0.02344 | $0.02369 | $538.40 | $16,698.58 |
| 2018-04-22 | $0.02369 | $0.02735 | $0.02202 | $0.02608 | $431.14 | $18,382.55 |
| 2018-04-23 | $0.02604 | $0.02789 | $0.02084 | $0.02427 | $724.01 | $17,109.18 |
| 2018-04-24 | $0.02428 | $0.02887 | $0.02428 | $0.02887 | $120.47 | $20,347.34 |
| 2018-04-25 | $0.02886 | $0.02887 | $0.02552 | $0.02553 | $4.29 | $17,998.39 |
| 2018-04-26 | $0.02562 | $0.02895 | $0.02260 | $0.02355 | $316.91 | $16,603.21 |
| 2018-04-27 | $0.02357 | $0.02617 | $0.02334 | $0.02491 | $2.64 | $17,555.72 |
| 2018-04-28 | $0.02486 | $0.02563 | $0.02366 | $0.02377 | $300.88 | $16,758.29 |
| 2018-04-29 | $0.02377 | $0.02433 | $0.02377 | $0.02418 | $137.16 | $17,045.74 |
| 2018-04-30 | $0.02418 | $0.02425 | $0.02367 | $0.02406 | $55.12 | $16,957.70 |