PabyosiCoin PBC
Xếp hạng #?
08:04:41 15/05/2017
PabyosiCoin (PBC)
Không hoạt động
Lịch sử giá PabyosiCoin (PBC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.2267 | $0.2327 | $0.2210 | $0.2324 | $1,352.25 | $0 |
| 2016-09-02 | $0.2324 | $0.2324 | $0.2217 | $0.2222 | $3,114.45 | $0 |
| 2016-09-03 | $0.2222 | $0.2398 | $0.2219 | $0.2392 | $446.80 | $0 |
| 2016-09-04 | $0.2393 | $0.2396 | $0.2389 | $0.2390 | $6.18 | $0 |
| 2016-09-05 | $0.2422 | $0.2430 | $0.2325 | $0.2341 | $1,218.50 | $0 |
| 2016-09-06 | $0.2341 | $0.2358 | $0.2336 | $0.2356 | $410.99 | $0 |
| 2016-09-07 | $0.2356 | $0.2543 | $0.2347 | $0.2368 | $3,144.35 | $0 |
| 2016-09-08 | $0.2368 | $0.2450 | $0.2365 | $0.2449 | $1.25 | $0 |
| 2016-09-09 | $0.2449 | $0.2556 | $0.2393 | $0.2554 | $1,667.10 | $0 |
| 2016-09-10 | $0.2554 | $0.2555 | $0.2390 | $0.2407 | $1,081.21 | $0 |
| 2016-09-11 | $0.2407 | $0.2522 | $0.2374 | $0.2487 | $2,314.41 | $0 |
| 2016-09-12 | $0.2487 | $0.2494 | $0.2367 | $0.2494 | $678.32 | $0 |
| 2016-09-13 | $0.2494 | $0.2497 | $0.2375 | $0.2382 | $413.23 | $0 |
| 2016-09-14 | $0.2381 | $0.2389 | $0.2357 | $0.2358 | $604.48 | $0 |
| 2016-09-15 | $0.2358 | $0.2359 | $0.2344 | $0.2344 | $2.34 | $0 |
| 2016-09-16 | $0.2344 | $0.2497 | $0.2344 | $0.2489 | $2,169.51 | $0 |
| 2016-09-17 | $0.2489 | $0.2492 | $0.2247 | $0.2479 | $2,939.84 | $0 |
| 2016-09-18 | $0.2478 | $0.2505 | $0.2363 | $0.2488 | $3,877.49 | $0 |
| 2016-09-19 | $0.2488 | $0.2493 | $0.2435 | $0.2437 | $1,122.61 | $0 |
| 2016-09-20 | $0.2437 | $0.2505 | $0.2435 | $0.2503 | $2,362.42 | $0 |
| 2016-09-21 | $0.2500 | $0.2500 | $0.2407 | $0.2454 | $2,538.42 | $0 |
| 2016-09-22 | $0.2454 | $0.2460 | $0.2403 | $0.2450 | $1,522.99 | $0 |
| 2016-09-23 | $0.2451 | $0.2479 | $0.2449 | $0.2478 | $3,744.13 | $0 |
| 2016-09-24 | $0.2478 | $0.2513 | $0.2212 | $0.2512 | $23,343.70 | $0 |
| 2016-09-25 | $0.2512 | $0.2531 | $0.1043 | $0.2458 | $43,185.80 | $0 |
| 2016-09-26 | $0.2457 | $0.2548 | $0.2452 | $0.2493 | $8,920.54 | $0 |
| 2016-09-27 | $0.2493 | $0.2495 | $0.2471 | $0.2473 | $666.26 | $0 |
| 2016-09-28 | $0.2473 | $0.2478 | $0.2449 | $0.2449 | $1,099.87 | $0 |
| 2016-09-29 | $0.2449 | $0.2458 | $0.2447 | $0.2452 | $1,100.05 | $0 |
| 2016-09-30 | $0.2452 | $0.2543 | $0.2423 | $0.2439 | $6,941.55 | $0 |