P7Coin P7C
Xếp hạng #?
22:44:04 16/05/2018
P7Coin (P7C)
Không hoạt động
Lịch sử giá P7Coin (P7C) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0005593 | $0.0005596 | $0.0002627 | $0.0002700 | $32.53 | $9,511.19 |
| 2018-01-02 | $0.0002700 | $0.0005593 | $0.0002607 | $0.0004467 | $38.33 | $15,731.40 |
| 2018-01-03 | $0.0004451 | $0.0006185 | $0.0004448 | $0.0006051 | $109.89 | $21,312.36 |
| 2018-01-04 | $0.0006084 | $0.0006182 | $0.0004358 | $0.0004553 | $28.84 | $16,037.32 |
| 2018-01-05 | $0.0004554 | $0.0006846 | $0.0004510 | $0.0006788 | $91.98 | $23,908.13 |
| 2018-01-06 | $0.0006794 | $0.0006905 | $0.0005023 | $0.0006886 | $635.45 | $24,252.90 |
| 2018-01-07 | $0.0006881 | $0.0008441 | $0.0006631 | $0.0008154 | $777.04 | $28,718.16 |
| 2018-01-08 | $0.0008142 | $0.0008937 | $0.0004273 | $0.0007550 | $1,671.95 | $26,593.04 |
| 2018-01-09 | $0.0007530 | $0.001211 | $0.0007198 | $0.001167 | $1,795.99 | $41,096.03 |
| 2018-01-10 | $0.001168 | $0.001171 | $0.0008693 | $0.0008999 | $1,694.77 | $31,694.76 |
| 2018-01-11 | $0.0008989 | $0.001147 | $0.0003926 | $0.0005363 | $674.96 | $18,887.38 |
| 2018-01-12 | $0.0005398 | $0.0009965 | $0.0005239 | $0.0008358 | $198.31 | $29,436.34 |
| 2018-01-13 | $0.0008348 | $0.0008638 | $0.0005751 | $0.0008611 | $355.13 | $30,327.94 |
| 2018-01-14 | $0.0008617 | $0.0008706 | $0.0005307 | $0.0006895 | $160.87 | $24,282.84 |
| 2018-01-15 | $0.0006845 | $0.001544 | $0.0006841 | $0.001501 | $7,557.62 | $52,876.14 |
| 2018-01-16 | $0.001503 | $0.001503 | $0.0008094 | $0.001148 | $218.68 | $40,434.24 |
| 2018-01-17 | $0.001142 | $0.001289 | $0.0006166 | $0.001110 | $843.95 | $39,081.43 |
| 2018-01-18 | $0.001114 | $0.001179 | $0.0006420 | $0.001026 | $333.12 | $36,125.40 |
| 2018-01-19 | $0.001015 | $0.001063 | $0.0005710 | $0.0005745 | $301.78 | $20,233.92 |
| 2018-01-20 | $0.0005807 | $0.001301 | $0.0005804 | $0.001276 | $275.13 | $44,947.36 |
| 2018-01-21 | $0.001279 | $0.001279 | $0.0009563 | $0.001145 | $214.74 | $40,332.46 |
| 2018-01-22 | $0.001161 | $0.001192 | $0.001132 | $0.001181 | $221.48 | $41,597.57 |
| 2018-01-23 | $0.001009 | $0.001024 | $0.0009761 | $0.0009761 | $3.06 | $34,379.78 |
| 2018-01-24 | $0.0009756 | $0.001145 | $0.0009488 | $0.001010 | $9.32 | $35,588.29 |
| 2018-01-25 | $0.001027 | $0.001142 | $0.0006677 | $0.0006714 | $151.45 | $23,647.08 |
| 2018-01-26 | $0.0006696 | $0.0008133 | $0.0006475 | $0.0006680 | $52.78 | $23,526.59 |
| 2018-01-27 | $0.0006675 | $0.0008117 | $0.0006552 | $0.0007951 | $11.40 | $28,004.81 |
| 2018-01-28 | $0.0007992 | $0.0008225 | $0.0007968 | $0.0008128 | $6.50 | $28,625.81 |
| 2018-01-29 | $0.0008120 | $0.0008225 | $0.0005522 | $0.0005598 | $171.08 | $19,716.39 |
| 2018-01-30 | $0.0005600 | $0.0007212 | $0.0004918 | $0.0007001 | $2.45 | $24,656.88 |
| 2018-01-31 | $0.0007012 | $0.0007242 | $0.0005907 | $0.0006088 | $42.62 | $21,442.43 |