RawCoin RAW
Xếp hạng #?
07:09:17 09/03/2015
RawCoin (RAW)
Không hoạt động
Lịch sử giá RawCoin (RAW) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0002190 | $0.0002339 | $0.0002141 | $0.0002292 | $0.2292 | $1,324.43 |
| 2015-02-02 | $0.0002288 | $0.0002333 | $0.0002249 | $0.0002271 | $0.2245 | $1,312.08 |
| 2015-02-03 | $0.0002137 | $0.0002146 | $0.0002020 | $0.0002044 | $0.3884 | $1,181.00 |
| 2015-02-04 | $0.0002045 | $0.0002064 | $0.0001990 | $0.0002014 | $0.3827 | $1,163.77 |
| 2015-02-09 | $0.0002026 | $0.0003079 | $0.0002008 | $0.0003056 | $30.32 | $1,765.44 |
| 2015-02-10 | $0.0003060 | $0.0004132 | $0.0002644 | $0.0004071 | $156.89 | $2,351.99 |
| 2015-02-11 | $0.0004067 | $0.0005314 | $0.0004067 | $0.0005256 | $28.48 | $3,036.68 |
| 2015-02-12 | $0.0005260 | $0.0009845 | $0.0005250 | $0.0008864 | $211.35 | $5,121.34 |
| 2015-02-13 | $0.0008871 | $0.001031 | $0.0005373 | $0.0005393 | $8.95 | $3,115.59 |
| 2015-02-14 | $0.0005391 | $0.001169 | $0.0005391 | $0.001160 | $10.77 | $6,701.03 |
| 2015-02-15 | $0.001158 | $0.001323 | $0.001135 | $0.001164 | $22.54 | $6,724.08 |
| 2015-02-16 | $0.001169 | $0.001193 | $0.001141 | $0.001164 | $17.81 | $6,724.26 |
| 2015-02-17 | $0.001165 | $0.001224 | $0.001157 | $0.001212 | $19.84 | $7,004.52 |
| 2015-02-18 | $0.001213 | $0.001216 | $0.001159 | $0.001179 | $4.33 | $6,809.99 |
| 2015-02-19 | $0.001179 | $0.001211 | $0.001176 | $0.001201 | $6.35 | $6,939.29 |
| 2015-02-20 | $0.001199 | $0.001233 | $0.001194 | $0.001218 | $2.19 | $7,036.58 |
| 2015-02-21 | $0.001216 | $0.001274 | $0.001213 | $0.001219 | $5.31 | $7,045.25 |
| 2015-02-22 | $0.001220 | $0.001230 | $0.001167 | $0.001178 | $2.12 | $6,807.91 |
| 2015-02-23 | $0.001178 | $0.001198 | $0.001160 | $0.001191 | $6.19 | $6,881.63 |
| 2015-02-24 | $0.001192 | $0.001197 | $0.001180 | $0.001192 | $2.17 | $6,884.17 |
| 2015-02-25 | $0.001191 | $0.001194 | $0.001175 | $0.001185 | $9.09 | $6,843.56 |
| 2015-02-26 | $0.001185 | $0.001186 | $0.001064 | $0.001065 | $375.69 | $6,150.15 |
| 2015-02-27 | $0.001064 | $0.001486 | $0.001064 | $0.001178 | $160.64 | $6,806.01 |
| 2015-02-28 | $0.001178 | $0.001477 | $0.001176 | $0.001475 | $11.45 | $8,520.52 |