Pawncoin PAWN
Xếp hạng #?
11:59:17 07/10/2014
Pawncoin (PAWN)
Không hoạt động
Lịch sử giá Pawncoin (PAWN) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.001854 | $0.002521 | $0.001854 | $0.002039 | $353.58 | $10,272.25 |
| 2014-04-02 | $0.002036 | $0.002648 | $0.001550 | $0.001828 | $396.61 | $9,723.41 |
| 2014-04-03 | $0.001825 | $0.002279 | $0.001438 | $0.001542 | $175.27 | $8,622.89 |
| 2014-04-04 | $0.001541 | $0.001583 | $0.001365 | $0.001505 | $107.83 | $8,413.74 |
| 2014-04-05 | $0.001507 | $0.001666 | $0.001306 | $0.001549 | $37.16 | $8,661.25 |
| 2014-04-06 | $0.001554 | $0.002993 | $0.001548 | $0.002838 | $436.66 | $15,863.97 |
| 2014-04-07 | $0.002852 | $0.002951 | $0.001520 | $0.001795 | $215.60 | $10,989.76 |
| 2014-04-08 | $0.001788 | $0.002467 | $0.001580 | $0.001951 | $209.33 | $11,990.35 |
| 2014-04-09 | $0.001952 | $0.007200 | $0.001951 | $0.004183 | $1,570.00 | $25,836.73 |
| 2014-04-10 | $0.004172 | $0.005625 | $0.002808 | $0.005017 | $443.91 | $31,131.30 |
| 2014-04-11 | $0.004982 | $0.005839 | $0.002079 | $0.003727 | $199.84 | $23,232.46 |
| 2014-04-12 | $0.003726 | $0.004758 | $0.003198 | $0.003617 | $736.98 | $22,645.67 |
| 2014-04-13 | $0.003616 | $0.006819 | $0.003616 | $0.006137 | $175.83 | $38,602.07 |
| 2014-04-14 | $0.006128 | $0.009240 | $0.004822 | $0.009132 | $6,453.17 | $57,697.04 |
| 2014-04-15 | $0.009145 | $0.01334 | $0.008412 | $0.01283 | $447.19 | $81,446.48 |
| 2014-04-16 | $0.01282 | $0.01693 | $0.009867 | $0.01652 | $11,947.90 | $105,310 |
| 2014-04-17 | $0.01652 | $0.03041 | $0.01528 | $0.02581 | $11,975.20 | $165,287 |
| 2014-04-18 | $0.02395 | $0.02586 | $0.01208 | $0.01521 | $3,073.29 | $97,861.41 |
| 2014-04-19 | $0.01519 | $0.03004 | $0.01506 | $0.02035 | $7,124.60 | $131,511 |
| 2014-04-20 | $0.02034 | $0.03263 | $0.02002 | $0.02684 | $6,375.21 | $174,177 |
| 2014-04-21 | $0.02686 | $0.02700 | $0.01497 | $0.01733 | $6,403.98 | $112,966 |
| 2014-04-22 | $0.01732 | $0.02226 | $0.008393 | $0.02090 | $10,022.50 | $136,772 |
| 2014-04-23 | $0.02191 | $0.02195 | $0.01203 | $0.02193 | $4,401.85 | $144,146 |
| 2014-04-24 | $0.02198 | $0.02201 | $0.006097 | $0.01002 | $17,129.00 | $66,157.96 |
| 2014-04-25 | $0.01002 | $0.01141 | $0.003262 | $0.005135 | $868.47 | $34,046.86 |
| 2014-04-26 | $0.005127 | $0.01389 | $0.005127 | $0.009862 | $39,329.20 | $65,668.03 |
| 2014-04-27 | $0.009875 | $0.01373 | $0.006652 | $0.006970 | $15,215.70 | $46,599.44 |
| 2014-04-28 | $0.006903 | $0.008862 | $0.006112 | $0.006859 | $1,711.39 | $46,050.35 |
| 2014-04-29 | $0.006862 | $0.01203 | $0.006847 | $0.009551 | $1,392.00 | $64,399.63 |
| 2014-04-30 | $0.009551 | $0.01138 | $0.007953 | $0.008013 | $1,806.88 | $54,254.63 |