P7Coin P7C
Xếp hạng #?
22:44:04 16/05/2018
P7Coin (P7C)
Không hoạt động
Lịch sử giá P7Coin (P7C) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0001933 | $0.0002020 | $0.0001911 | $0.0002016 | $1.16 | $7,101.60 |
| 2017-11-02 | $0.0002019 | $0.0002193 | $0.0002019 | $0.0002110 | $1.05 | $7,430.59 |
| 2017-11-03 | $0.0002107 | $0.0002237 | $0.0002084 | $0.0002216 | $1.11 | $7,804.77 |
| 2017-11-05 | $0.0003016 | $0.0003024 | $0.0002918 | $0.0002951 | $29.51 | $10,392.75 |
| 2017-11-06 | $0.0002957 | $0.0002970 | $0.0002083 | $0.0002091 | $21.48 | $7,364.69 |
| 2017-11-07 | $0.0002088 | $0.0002164 | $0.0002088 | $0.0002122 | $21.80 | $7,475.14 |
| 2017-11-08 | $0.0002952 | $0.0003137 | $0.0002865 | $0.0002990 | $11.06 | $10,530.99 |
| 2017-11-09 | $0.0002987 | $0.0002987 | $0.0001417 | $0.0001422 | $4.72 | $5,006.73 |
| 2017-11-10 | $0.0001426 | $0.0001467 | $0.0001305 | $0.0001320 | $0.6862 | $4,647.91 |
| 2017-11-11 | $0.0001315 | $0.0001953 | $0.0001259 | $0.0001910 | $4.14 | $6,726.22 |
| 2017-11-12 | $0.0001908 | $0.0001931 | $0.0001661 | $0.0001862 | $0.9313 | $6,557.13 |
| 2017-11-15 | $0.0001460 | $0.0001460 | $0.0001442 | $0.0001453 | $211.81 | $5,117.50 |
| 2017-11-16 | $0.0001461 | $0.0001601 | $0.0001428 | $0.0001572 | $78.58 | $5,534.90 |
| 2017-11-17 | $0.0001569 | $0.0002343 | $0.0001513 | $0.0002315 | $0.7777 | $8,153.10 |
| 2017-11-18 | $0.0002306 | $0.0002358 | $0.0002236 | $0.0002340 | $502.83 | $8,242.98 |
| 2017-11-19 | $0.0002336 | $0.0004056 | $0.0002309 | $0.0004024 | $1,018.99 | $14,171.11 |
| 2017-11-20 | $0.0004022 | $0.0004024 | $0.0003179 | $0.0003296 | $5.79 | $11,608.48 |
| 2017-11-21 | $0.0003297 | $0.0003299 | $0.0003288 | $0.0003297 | $4.80 | $11,612.29 |
| 2017-11-22 | $0.0003247 | $0.0003307 | $0.0003245 | $0.0003291 | $12.81 | $11,591.40 |
| 2017-11-23 | $0.0003290 | $0.0003306 | $0.0002431 | $0.0003219 | $22.71 | $11,338.17 |
| 2017-11-24 | $0.0003215 | $0.0003336 | $0.0002449 | $0.0002468 | $49.36 | $8,692.28 |
| 2017-11-25 | $0.0002463 | $0.0002625 | $0.0002449 | $0.0002625 | $3.94 | $9,244.47 |
| 2017-11-26 | $0.0002624 | $0.0002669 | $0.0002621 | $0.0002669 | $2.67 | $9,400.53 |
| 2017-11-27 | $0.0002861 | $0.0002924 | $0.0002845 | $0.0002919 | $2.92 | $10,280.96 |
| 2017-11-28 | $0.0002927 | $0.0002990 | $0.0002898 | $0.0002981 | $2.03 | $10,500.39 |
| 2017-11-29 | $0.0002978 | $0.0003432 | $0.0002728 | $0.0002981 | $2.03 | $10,497.89 |
| 2017-11-30 | $0.0002908 | $0.0003041 | $0.0002700 | $0.0003013 | $333.40 | $10,611.33 |