PabyosiCoin PBC
Xếp hạng #?
08:04:41 15/05/2017
PabyosiCoin (PBC)
Không hoạt động
Lịch sử giá PabyosiCoin (PBC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0003014 | $0.0003057 | $0.0001157 | $0.0002554 | $1,040.37 | $0 |
| 2016-11-02 | $0.0002554 | $0.0002556 | $0.0001303 | $0.0001331 | $145.09 | $0 |
| 2016-11-03 | $0.0001333 | $0.0001342 | $0.00009288 | $0.0001033 | $142.84 | $0 |
| 2016-11-04 | $0.0001033 | $0.0001343 | $0.00009104 | $0.0001336 | $242.47 | $0 |
| 2016-11-05 | $0.0001336 | $0.0001337 | $0.00007002 | $0.0001266 | $205.57 | $0 |
| 2016-11-06 | $0.0001266 | $0.0001340 | $0.00009176 | $0.00009965 | $69.59 | $0 |
| 2016-11-07 | $0.00009961 | $0.0001273 | $0.00008435 | $0.00008435 | $14.89 | $0 |
| 2016-11-08 | $0.00008438 | $0.0001280 | $0.00008437 | $0.00009941 | $31.10 | $0 |
| 2016-11-09 | $0.00009938 | $0.0001456 | $0.00009938 | $0.0001374 | $7.33 | $0 |
| 2016-11-10 | $0.0001374 | $0.0001374 | $0.0001351 | $0.0001359 | $0.2720 | $0 |
| 2016-11-11 | $0.0001360 | $0.0001362 | $0.0001143 | $0.0001146 | $1.35 | $0 |
| 2016-11-12 | $0.0001146 | $0.0001432 | $0.0001145 | $0.0001410 | $0.07753 | $0 |
| 2016-11-13 | $0.0001410 | $0.0001410 | $0.0001031 | $0.0001053 | $7.02 | $0 |
| 2016-11-14 | $0.0001053 | $0.0001059 | $0.00008401 | $0.00008455 | $22.17 | $0 |
| 2016-11-15 | $0.00008460 | $0.00008589 | $0.00008460 | $0.00008539 | $0.1708 | $0 |
| 2016-11-16 | $0.00008539 | $0.00008870 | $0.00008509 | $0.00008790 | $0.1758 | $0 |
| 2016-11-19 | $0.00006767 | $0.00006806 | $0.00006700 | $0.00006763 | $2.72 | $0 |
| 2016-11-20 | $0.00006765 | $0.0002120 | $0.00006765 | $0.0002120 | $53.54 | $0 |
| 2016-11-21 | $0.0002120 | $0.0002127 | $0.00007356 | $0.00008135 | $36.31 | $0 |
| 2016-11-22 | $0.00008132 | $0.00008153 | $0.00007404 | $0.00007514 | $64.89 | $0 |
| 2016-11-23 | $0.00007513 | $0.00008263 | $0.00007389 | $0.00007446 | $39.12 | $0 |
| 2016-11-24 | $0.00007446 | $0.00007468 | $0.00005170 | $0.00005183 | $6.47 | $0 |
| 2016-11-25 | $0.00005182 | $0.00005183 | $0.00005142 | $0.00005176 | $6.46 | $0 |
| 2016-11-26 | $0.00007411 | $0.00008100 | $0.00005116 | $0.00008092 | $32.57 | $0 |
| 2016-11-27 | $0.00008089 | $0.0001109 | $0.00008042 | $0.00008052 | $152.59 | $0 |
| 2016-11-28 | $0.00008057 | $0.00008114 | $0.00007350 | $0.00007358 | $39.22 | $0 |
| 2016-11-29 | $0.00007358 | $0.00007375 | $0.00007346 | $0.00007357 | $2.21 | $0 |
| 2016-11-30 | $0.00007356 | $0.0001943 | $0.00007356 | $0.0001715 | $337.65 | $0 |