Rawcoin XRC
Xếp hạng #?
04:53:34 05/08/2018
Rawcoin (XRC)
Không hoạt động
Lịch sử giá Rawcoin (XRC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01895 | $0.01903 | $0.01799 | $0.01857 | $9.22 | $13,092.55 |
| 2018-06-02 | $0.01857 | $0.01895 | $0.01846 | $0.01885 | $7.62 | $13,289.14 |
| 2018-06-03 | $0.01886 | $0.01908 | $0.006144 | $0.01757 | $2,186.35 | $12,383.44 |
| 2018-06-04 | $0.01758 | $0.01762 | $0.01527 | $0.01635 | $28.58 | $11,522.85 |
| 2018-06-05 | $0.01636 | $0.01673 | $0.01612 | $0.01670 | $1.20 | $11,772.09 |
| 2018-06-06 | $0.01670 | $0.01692 | $0.01650 | $0.01683 | $212.23 | $11,862.74 |
| 2018-06-07 | $0.01684 | $0.01705 | $0.01683 | $0.01689 | $212.97 | $11,904.54 |
| 2018-06-08 | $0.01690 | $0.01694 | $0.01678 | $0.01680 | $211.90 | $11,844.48 |
| 2018-06-09 | $0.01647 | $0.01660 | $0.01364 | $0.01364 | $1.53 | $9,616.42 |
| 2018-06-10 | $0.01366 | $0.01366 | $0.01213 | $0.01231 | $2.28 | $8,679.56 |
| 2018-06-11 | $0.01233 | $0.01496 | $0.01223 | $0.01489 | $3.14 | $10,492.17 |
| 2018-06-12 | $0.01488 | $0.01488 | $0.01005 | $0.01011 | $20.35 | $7,127.56 |
| 2018-06-13 | $0.01014 | $0.01272 | $0.007791 | $0.01264 | $376.34 | $8,912.81 |
| 2018-06-14 | $0.01264 | $0.01306 | $0.008586 | $0.01264 | $10.53 | $8,912.53 |
| 2018-06-15 | $0.01262 | $0.01264 | $0.009743 | $0.009797 | $46.26 | $6,905.91 |
| 2018-06-16 | $0.009762 | $0.01017 | $0.009745 | $0.009896 | $11.26 | $6,975.67 |
| 2018-06-17 | $0.009922 | $0.01112 | $0.009903 | $0.01098 | $1.72 | $7,742.35 |
| 2018-06-18 | $0.01095 | $0.01146 | $0.01021 | $0.01030 | $25.38 | $7,262.26 |
| 2018-06-19 | $0.01030 | $0.01032 | $0.008580 | $0.008641 | $182.75 | $6,090.91 |
| 2018-06-20 | $0.008646 | $0.009371 | $0.008646 | $0.009315 | $0.0000001972 | $6,566.05 |
| 2018-06-21 | $0.009317 | $0.009359 | $0.009240 | $0.009276 | $0.0000001964 | $6,538.79 |
| 2018-06-22 | $0.009266 | $0.009274 | $0.008263 | $0.008411 | $1.68 | $5,928.83 |
| 2018-06-23 | $0.008412 | $0.008671 | $0.008398 | $0.008573 | $0.8573 | $6,042.86 |
| 2018-06-24 | $0.008572 | $0.01175 | $0.008030 | $0.01165 | $28.88 | $8,209.83 |
| 2018-06-25 | $0.01162 | $0.01194 | $0.01152 | $0.01181 | $29.28 | $8,323.88 |
| 2018-06-26 | $0.01181 | $0.01186 | $0.01163 | $0.01166 | $28.92 | $8,221.46 |
| 2018-06-28 | $0.008648 | $0.008656 | $0.008281 | $0.008328 | $3.86 | $5,870.20 |
| 2018-06-29 | $0.008333 | $0.008761 | $0.008112 | $0.008613 | $8.61 | $6,071.24 |
| 2018-06-30 | $0.008625 | $0.008988 | $0.008624 | $0.008876 | $4.65 | $6,256.81 |