RawCoin RAW
Xếp hạng #?
07:09:17 09/03/2015
RawCoin (RAW)
Không hoạt động
Lịch sử giá RawCoin (RAW) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0006470 | $0.0007780 | $0.0004469 | $0.0007640 | $20.32 | $4,413.27 |
| 2014-10-02 | $0.0007659 | $0.001107 | $0.0003426 | $0.001106 | $56.80 | $6,392.46 |
| 2014-10-03 | $0.0009717 | $0.001122 | $0.0005787 | $0.0007514 | $280.56 | $4,341.03 |
| 2014-10-04 | $0.0007522 | $0.0007618 | $0.0006615 | $0.0006676 | $3.02 | $3,857.01 |
| 2014-10-05 | $0.0006677 | $0.0006939 | $0.0005515 | $0.0005833 | $0.1696 | $3,370.15 |
| 2014-10-06 | $0.0005831 | $0.0005864 | $0.0004937 | $0.0005446 | $11.17 | $3,146.57 |
| 2014-10-07 | $0.0005455 | $0.0005598 | $0.0003989 | $0.0004068 | $18.10 | $2,350.18 |
| 2014-10-08 | $0.0004067 | $0.0005983 | $0.0002576 | $0.0002576 | $55.92 | $1,488.54 |
| 2014-10-09 | $0.0002575 | $0.0005379 | $0.0002538 | $0.0003906 | $36.69 | $2,256.54 |
| 2014-10-10 | $0.0003902 | $0.0004038 | $0.0002753 | $0.0003760 | $64.27 | $2,172.46 |
| 2014-10-11 | $0.0003758 | $0.0003901 | $0.0003733 | $0.0003877 | $8.34 | $2,239.69 |
| 2014-10-12 | $0.0003880 | $0.0005578 | $0.0003811 | $0.0005565 | $8.62 | $3,214.96 |
| 2014-10-13 | $0.0005555 | $0.001390 | $0.0005423 | $0.001230 | $547.64 | $7,105.10 |
| 2014-10-14 | $0.001234 | $0.001379 | $0.0006226 | $0.0009340 | $203.30 | $5,396.29 |
| 2014-10-15 | $0.0009342 | $0.002876 | $0.0009182 | $0.001646 | $338.89 | $9,510.83 |
| 2014-10-16 | $0.001645 | $0.002372 | $0.001076 | $0.001083 | $43.99 | $6,254.84 |
| 2014-10-17 | $0.001083 | $0.001222 | $0.0006088 | $0.001217 | $128.96 | $7,028.32 |
| 2014-10-18 | $0.001217 | $0.001235 | $0.0006227 | $0.0008807 | $195.94 | $5,088.45 |
| 2014-10-19 | $0.0008803 | $0.0009450 | $0.0006229 | $0.0006428 | $2.71 | $3,713.46 |
| 2014-10-20 | $0.0006422 | $0.0006436 | $0.0005776 | $0.0005896 | $9.48 | $3,406.27 |
| 2014-10-21 | $0.0005889 | $0.0006016 | $0.0005406 | $0.0005411 | $6.55 | $3,125.97 |
| 2014-10-22 | $0.0005406 | $0.0005440 | $0.0005351 | $0.0005364 | $0.3669 | $3,099.14 |
| 2014-10-23 | $0.0005361 | $0.0005391 | $0.0004919 | $0.0004946 | $0.1801 | $2,857.61 |
| 2014-10-24 | $0.0004949 | $0.0006064 | $0.0004115 | $0.0005554 | $129.44 | $3,209.00 |
| 2014-10-25 | $0.0005558 | $0.0005578 | $0.0004382 | $0.0004827 | $23.76 | $2,788.81 |
| 2014-10-26 | $0.0004830 | $0.0006052 | $0.0004181 | $0.0005037 | $12.13 | $2,909.98 |
| 2014-10-27 | $0.0005038 | $0.0005836 | $0.0003898 | $0.0004907 | $954.22 | $2,834.73 |
| 2014-10-28 | $0.0004627 | $0.0005638 | $0.0003716 | $0.0005364 | $158.18 | $3,099.18 |
| 2014-10-29 | $0.0005356 | $0.0005367 | $0.0004467 | $0.0004833 | $8.99 | $2,791.96 |
| 2014-10-30 | $0.0004834 | $0.0004879 | $0.0003586 | $0.0004696 | $10.85 | $2,713.18 |
| 2014-10-31 | $0.0004692 | $0.0005069 | $0.0003465 | $0.0003789 | $8.24 | $2,189.19 |