P7Coin P7C
Xếp hạng #?
22:44:04 16/05/2018
P7Coin (P7C)
Không hoạt động
Lịch sử giá P7Coin (P7C) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0006195 | $0.0006638 | $0.0006147 | $0.0006559 | $1.20 | $23,101.09 |
| 2018-03-02 | $0.0006542 | $0.0006690 | $0.0006483 | $0.0006525 | $1.20 | $22,982.40 |
| 2018-03-03 | $0.0006637 | $0.0006896 | $0.0005642 | $0.0005730 | $49.17 | $20,180.46 |
| 2018-03-04 | $0.0005720 | $0.0005753 | $0.0005549 | $0.0005753 | $1.92 | $20,262.24 |
| 2018-03-05 | $0.0005749 | $0.0005836 | $0.0004570 | $0.0004615 | $153.89 | $16,253.68 |
| 2018-03-06 | $0.0004602 | $0.0005510 | $0.0004350 | $0.0005366 | $5.91 | $18,900.69 |
| 2018-03-07 | $0.0005359 | $0.0005440 | $0.0004722 | $0.0004952 | $0.9905 | $17,442.15 |
| 2018-03-08 | $0.0004945 | $0.0005008 | $0.0004635 | $0.0004676 | $163.88 | $16,470.08 |
| 2018-03-09 | $0.0004647 | $0.0004702 | $0.0003395 | $0.0004628 | $2.11 | $16,299.36 |
| 2018-03-10 | $0.0004630 | $0.0004659 | $0.0002776 | $0.0003522 | $67.75 | $12,405.45 |
| 2018-03-11 | $0.0003510 | $0.0003525 | $0.0003390 | $0.0003439 | $14.60 | $12,112.66 |
| 2018-03-12 | $0.0003671 | $0.0003705 | $0.0003525 | $0.0003656 | $3.66 | $12,878.24 |
| 2018-03-13 | $0.0003636 | $0.0003793 | $0.0003550 | $0.0003659 | $137.63 | $12,887.90 |
| 2018-03-14 | $0.0003660 | $0.0003744 | $0.0003458 | $0.0003477 | $8.06 | $12,244.95 |
| 2018-03-15 | $0.0003319 | $0.0004174 | $0.0003204 | $0.0004133 | $4.13 | $14,555.22 |
| 2018-03-16 | $0.0004130 | $0.0004290 | $0.0003976 | $0.0004144 | $5.18 | $14,594.84 |
| 2018-03-17 | $0.0004151 | $0.0004159 | $0.0003947 | $0.0003947 | $4.94 | $13,902.55 |
| 2018-03-18 | $0.0003090 | $0.0004155 | $0.0002211 | $0.0002467 | $191.70 | $8,690.52 |
| 2018-03-19 | $0.0002457 | $0.0004340 | $0.0002442 | $0.0004264 | $69.18 | $15,018.09 |
| 2018-03-20 | $0.0004312 | $0.0004322 | $0.0003384 | $0.0003555 | $5.37 | $12,521.82 |
| 2018-03-21 | $0.0003562 | $0.0003645 | $0.0003557 | $0.0003612 | $3.61 | $12,721.41 |
| 2018-03-22 | $0.0003438 | $0.0004340 | $0.0003425 | $0.0003481 | $4.84 | $12,258.83 |
| 2018-03-23 | $0.0003481 | $0.0003514 | $0.0003326 | $0.0003514 | $2.81 | $12,374.91 |
| 2018-03-24 | $0.0003565 | $0.0003597 | $0.0003440 | $0.0003449 | $2.76 | $12,146.40 |
| 2018-03-25 | $0.0003401 | $0.0004339 | $0.0003350 | $0.0004223 | $0.8446 | $14,874.11 |
| 2018-03-26 | $0.0004220 | $0.0004243 | $0.0003270 | $0.0003273 | $39.82 | $11,526.10 |
| 2018-03-27 | $0.0003268 | $0.0003990 | $0.0003103 | $0.0003894 | $15.58 | $13,715.78 |
| 2018-03-28 | $0.0003893 | $0.0003912 | $0.0003111 | $0.0003173 | $1.67 | $11,174.61 |
| 2018-03-29 | $0.0003177 | $0.0003182 | $0.0002758 | $0.0002841 | $1.49 | $10,004.56 |
| 2018-03-30 | $0.0002834 | $0.0002847 | $0.0002669 | $0.0002734 | $1.44 | $9,629.46 |
| 2018-03-31 | $0.0003492 | $0.0003599 | $0.0003409 | $0.0003465 | $5.17 | $12,203.81 |