Pawncoin PAWN
Xếp hạng #?
11:59:17 07/10/2014
Pawncoin (PAWN)
Không hoạt động
Lịch sử giá Pawncoin (PAWN) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.004917 | $0.007815 | $0.003507 | $0.007189 | $41.00 | $53,803.05 |
| 2014-06-02 | $0.007202 | $0.008006 | $0.0009742 | $0.007736 | $378.25 | $57,903.63 |
| 2014-06-03 | $0.007743 | $0.007776 | $0.002732 | $0.007753 | $49.70 | $58,028.53 |
| 2014-06-04 | $0.007753 | $0.007764 | $0.002278 | $0.007285 | $255.51 | $54,534.42 |
| 2014-06-05 | $0.007286 | $0.008463 | $0.003227 | $0.008439 | $639.02 | $63,177.53 |
| 2014-06-06 | $0.008447 | $0.01006 | $0.005583 | $0.008354 | $876.27 | $62,547.03 |
| 2014-06-07 | $0.008041 | $0.009821 | $0.008001 | $0.008048 | $216.90 | $60,260.56 |
| 2014-06-08 | $0.008049 | $0.009175 | $0.007787 | $0.009175 | $136.52 | $68,700.78 |
| 2014-06-09 | $0.009173 | $0.009785 | $0.006923 | $0.007994 | $656.30 | $59,863.13 |
| 2014-06-10 | $0.007991 | $0.009143 | $0.005880 | $0.006837 | $233.11 | $51,200.78 |
| 2014-06-11 | $0.006838 | $0.008863 | $0.005858 | $0.005863 | $744.19 | $43,913.02 |
| 2014-06-12 | $0.005855 | $0.007775 | $0.005832 | $0.007172 | $277.13 | $53,716.76 |
| 2014-06-13 | $0.007131 | $0.009061 | $0.005566 | $0.008705 | $959.99 | $65,210.75 |
| 2014-06-14 | $0.008714 | $0.01335 | $0.007429 | $0.01335 | $1,090.96 | $100,283 |
| 2014-06-15 | $0.01325 | $0.02310 | $0.01112 | $0.01445 | $4,571.16 | $108,954 |
| 2014-06-16 | $0.01449 | $0.01505 | $0.01060 | $0.01074 | $966.33 | $80,980.77 |
| 2014-06-17 | $0.01075 | $0.01144 | $0.009500 | $0.009774 | $1,000.62 | $21,295.09 |
| 2014-06-18 | $0.009756 | $0.01162 | $0.009465 | $0.01048 | $1,198.07 | $78,547.07 |
| 2014-06-19 | $0.01049 | $0.01090 | $0.01045 | $0.01070 | $148.71 | $80,210.89 |
| 2014-06-20 | $0.01069 | $0.01145 | $0.01024 | $0.01110 | $1,121.61 | $83,225.98 |
| 2014-06-21 | $0.01112 | $0.01115 | $0.008988 | $0.009008 | $622.38 | $67,513.79 |
| 2014-06-22 | $0.008990 | $0.01134 | $0.008990 | $0.009609 | $508.78 | $72,023.21 |
| 2014-06-23 | $0.009606 | $0.01141 | $0.008907 | $0.009718 | $619.12 | $72,842.62 |
| 2014-06-24 | $0.009717 | $0.01070 | $0.006432 | $0.006432 | $433.80 | $48,215.61 |
| 2014-06-25 | $0.006406 | $0.009579 | $0.006217 | $0.006860 | $336.15 | $51,429.79 |
| 2014-06-26 | $0.006824 | $0.009486 | $0.006805 | $0.007264 | $56.22 | $54,463.52 |
| 2014-06-27 | $0.007266 | $0.009645 | $0.006247 | $0.007878 | $276.92 | $59,069.72 |
| 2014-06-28 | $0.007806 | $0.009061 | $0.007159 | $0.007159 | $68.94 | $53,678.81 |
| 2014-06-29 | $0.007156 | $0.007518 | $0.006017 | $0.006027 | $327.55 | $45,197.38 |
| 2014-06-30 | $0.006026 | $0.007611 | $0.006011 | $0.006888 | $28.64 | $51,654.72 |