Pawncoin PAWN
Xếp hạng #?
11:59:17 07/10/2014
Pawncoin (PAWN)
Không hoạt động
Lịch sử giá Pawncoin (PAWN) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.008010 | $0.009206 | $0.006966 | $0.008163 | $13,517.40 | $55,504.41 |
| 2014-05-02 | $0.008170 | $0.009702 | $0.004932 | $0.006025 | $2.89 | $41,135.32 |
| 2014-05-03 | $0.006013 | $0.01014 | $0.005959 | $0.007243 | $3,527.51 | $49,645.21 |
| 2014-05-04 | $0.007229 | $0.009632 | $0.005230 | $0.006156 | $494.56 | $42,365.72 |
| 2014-05-05 | $0.006003 | $0.008664 | $0.005078 | $0.007379 | $5,403.19 | $50,990.63 |
| 2014-05-06 | $0.007386 | $0.009286 | $0.005188 | $0.009235 | $1,663.07 | $64,082.22 |
| 2014-05-07 | $0.009206 | $0.009883 | $0.007996 | $0.009782 | $2,896.04 | $68,155.53 |
| 2014-05-08 | $0.009770 | $0.01101 | $0.008584 | $0.008808 | $1,495.70 | $61,607.31 |
| 2014-05-09 | $0.008808 | $0.01122 | $0.008147 | $0.01044 | $1,022.31 | $73,134.96 |
| 2014-05-10 | $0.01042 | $0.01046 | $0.008220 | $0.01042 | $382.13 | $73,239.63 |
| 2014-05-11 | $0.01041 | $0.01043 | $0.005996 | $0.006060 | $6.10 | $42,691.44 |
| 2014-05-12 | $0.006059 | $0.009639 | $0.005995 | $0.008793 | $1,815.33 | $62,141.74 |
| 2014-05-13 | $0.008806 | $0.01017 | $0.005252 | $0.007174 | $1,412.99 | $50,898.81 |
| 2014-05-14 | $0.007172 | $0.008418 | $0.005306 | $0.007385 | $458.41 | $52,711.02 |
| 2014-05-15 | $0.007382 | $0.01027 | $0.004028 | $0.007533 | $246.66 | $53,982.60 |
| 2014-05-16 | $0.007535 | $0.009440 | $0.004451 | $0.008967 | $749.68 | $64,512.85 |
| 2014-05-17 | $0.008957 | $0.008972 | $0.004929 | $0.007507 | $88.23 | $54,223.98 |
| 2014-05-18 | $0.007512 | $0.007963 | $0.004899 | $0.007482 | $172.52 | $54,255.54 |
| 2014-05-19 | $0.007486 | $0.008064 | $0.003987 | $0.007970 | $333.79 | $58,006.84 |
| 2014-05-20 | $0.004234 | $0.008439 | $0.004234 | $0.007239 | $386.82 | $52,906.96 |
| 2014-05-21 | $0.007237 | $0.008113 | $0.005389 | $0.008077 | $605.02 | $59,255.89 |
| 2014-05-22 | $0.008081 | $0.009695 | $0.005408 | $0.009670 | $1,161.00 | $71,214.59 |
| 2014-05-23 | $0.009683 | $0.009704 | $0.005208 | $0.007663 | $731.28 | $56,643.80 |
| 2014-05-24 | $0.007655 | $0.008152 | $0.005196 | $0.005351 | $1,495.16 | $39,707.55 |
| 2014-05-25 | $0.005345 | $0.007904 | $0.004817 | $0.007379 | $299.68 | $54,970.05 |
| 2014-05-26 | $0.007390 | $0.008388 | $0.001161 | $0.004892 | $514.24 | $36,575.39 |
| 2014-05-27 | $0.004894 | $0.008391 | $0.001109 | $0.007124 | $379.42 | $53,317.30 |
| 2014-05-28 | $0.007132 | $0.01154 | $0.004792 | $0.01154 | $0.5886 | $86,356.21 |
| 2014-05-29 | $0.006352 | $0.01154 | $0.002841 | $0.002841 | $0.6058 | $21,256.46 |
| 2014-05-30 | $0.002841 | $0.007877 | $0.002841 | $0.006422 | $252.88 | $48,052.35 |
| 2014-05-31 | $0.006421 | $0.007933 | $0.003049 | $0.004925 | $54.78 | $36,853.31 |