Rawcoin XRC
Xếp hạng #?
04:53:34 05/08/2018
Rawcoin (XRC)
Không hoạt động
Lịch sử giá Rawcoin (XRC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02407 | $0.02517 | $0.02279 | $0.02338 | $52.39 | $16,479.65 |
| 2018-05-02 | $0.02334 | $0.02889 | $0.02310 | $0.02699 | $655.33 | $19,026.74 |
| 2018-05-03 | $0.02699 | $0.02908 | $0.02659 | $0.02659 | $35.12 | $18,743.24 |
| 2018-05-04 | $0.02658 | $0.02662 | $0.02465 | $0.02478 | $55.40 | $17,468.39 |
| 2018-05-05 | $0.02478 | $0.02777 | $0.02476 | $0.02529 | $238.35 | $17,824.63 |
| 2018-05-06 | $0.02530 | $0.02938 | $0.02468 | $0.02524 | $666.32 | $17,791.64 |
| 2018-05-07 | $0.02526 | $0.02765 | $0.02375 | $0.02485 | $1,020.35 | $17,516.11 |
| 2018-05-08 | $0.02490 | $0.02560 | $0.02315 | $0.02506 | $637.36 | $17,662.86 |
| 2018-05-09 | $0.02502 | $0.02610 | $0.02446 | $0.02497 | $3.24 | $17,603.09 |
| 2018-05-10 | $0.02497 | $0.02507 | $0.02203 | $0.02203 | $34.44 | $15,528.48 |
| 2018-05-11 | $0.02203 | $0.02448 | $0.02200 | $0.02442 | $1.89 | $17,214.98 |
| 2018-05-12 | $0.02439 | $0.02447 | $0.01955 | $0.02109 | $412.53 | $14,868.43 |
| 2018-05-13 | $0.02109 | $0.02174 | $0.02041 | $0.02047 | $13.29 | $14,427.95 |
| 2018-05-14 | $0.02047 | $0.02289 | $0.02022 | $0.02263 | $132.13 | $15,950.14 |
| 2018-05-15 | $0.02261 | $0.02273 | $0.02004 | $0.02015 | $577.59 | $14,205.13 |
| 2018-05-16 | $0.02014 | $0.02025 | $0.01958 | $0.02013 | $36.04 | $14,191.04 |
| 2018-05-17 | $0.02013 | $0.02041 | $0.01995 | $0.02004 | $6.14 | $14,126.96 |
| 2018-05-18 | $0.02005 | $0.02475 | $0.01983 | $0.02475 | $0.9982 | $17,445.83 |
| 2018-05-19 | $0.02475 | $0.02475 | $0.01987 | $0.01994 | $3.49 | $14,054.64 |
| 2018-05-20 | $0.01995 | $0.02077 | $0.01982 | $0.02061 | $16.33 | $14,528.04 |
| 2018-05-21 | $0.02064 | $0.02076 | $0.02026 | $0.02043 | $7.73 | $14,403.77 |
| 2018-05-22 | $0.02043 | $0.02045 | $0.01952 | $0.01963 | $1.73 | $13,835.99 |
| 2018-05-23 | $0.01961 | $0.01967 | $0.01817 | $0.01832 | $81.21 | $12,912.52 |
| 2018-05-24 | $0.01827 | $0.01958 | $0.01805 | $0.01842 | $18.31 | $12,982.87 |
| 2018-05-25 | $0.01845 | $0.01928 | $0.01805 | $0.01914 | $1,800.24 | $13,493.56 |
| 2018-05-26 | $0.01912 | $0.01952 | $0.01852 | $0.01862 | $2.33 | $13,126.95 |
| 2018-05-27 | $0.01863 | $0.01914 | $0.01837 | $0.01909 | $5.02 | $13,458.73 |
| 2018-05-28 | $0.01910 | $0.01959 | $0.01807 | $0.01930 | $54.01 | $13,602.39 |
| 2018-05-29 | $0.01929 | $0.02260 | $0.01926 | $0.01947 | $71.10 | $13,723.70 |
| 2018-05-30 | $0.01948 | $0.02262 | $0.01863 | $0.01868 | $264.32 | $13,168.32 |
| 2018-05-31 | $0.01868 | $0.01927 | $0.01828 | $0.01894 | $175.28 | $13,350.47 |