Paycoin PYC
Xếp hạng #?
00:14:17 17/05/2016
Paycoin (PYC)
Không hoạt động
Lịch sử giá Paycoin (PYC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.004034 | $0.004034 | $0.003378 | $0.003397 | $3.24 | $5,810.30 |
| 2015-01-02 | $0.003395 | $0.003972 | $0.003383 | $0.003969 | $12.02 | $6,804.74 |
| 2015-01-03 | $0.003778 | $0.006172 | $0.002533 | $0.004494 | $241.84 | $7,726.21 |
| 2015-01-04 | $0.004496 | $0.004506 | $0.001844 | $0.003279 | $8.31 | $5,649.43 |
| 2015-01-05 | $0.003290 | $0.003326 | $0.001368 | $0.001375 | $63.32 | $2,375.59 |
| 2015-01-06 | $0.001376 | $0.002493 | $0.001370 | $0.001717 | $20.24 | $2,973.94 |
| 2015-01-07 | $0.001716 | $0.001972 | $0.001698 | $0.001728 | $0.9082 | $2,999.64 |
| 2015-01-08 | $0.001727 | $0.003722 | $0.001423 | $0.003621 | $202.23 | $6,302.77 |
| 2015-01-09 | $0.003609 | $0.003634 | $0.002282 | $0.002302 | $2.13 | $4,015.33 |
| 2015-01-10 | $0.002323 | $0.003595 | $0.001707 | $0.001924 | $266.72 | $3,364.57 |
| 2015-01-11 | $0.001922 | $0.002639 | $0.001431 | $0.001435 | $29.78 | $2,515.30 |
| 2015-01-12 | $0.001437 | $0.002059 | $0.001379 | $0.001500 | $6.07 | $2,635.09 |
| 2015-01-13 | $0.001497 | $0.001502 | $0.001159 | $0.001190 | $12.40 | $2,096.72 |
| 2015-01-14 | $0.001180 | $0.001180 | $0.0008961 | $0.0009333 | $2.47 | $1,648.00 |
| 2015-01-15 | $0.0009269 | $0.002749 | $0.0009269 | $0.002283 | $42.05 | $4,045.21 |
| 2015-01-16 | $0.002275 | $0.002413 | $0.001385 | $0.002264 | $0.09137 | $4,021.24 |
| 2015-01-17 | $0.002261 | $0.002275 | $0.001294 | $0.001811 | $6.22 | $3,224.64 |
| 2015-01-18 | $0.001818 | $0.002513 | $0.001768 | $0.002415 | $0.5954 | $4,309.50 |
| 2015-01-19 | $0.002428 | $0.002492 | $0.001392 | $0.002411 | $0.08738 | $4,312.62 |
| 2015-01-20 | $0.002389 | $0.002415 | $0.002302 | $0.002369 | $0.02931 | $4,242.58 |
| 2015-01-21 | $0.002370 | $0.002419 | $0.002019 | $0.002169 | $0.05644 | $3,884.92 |
| 2015-01-22 | $0.002173 | $0.002619 | $0.002165 | $0.002619 | $0.001194 | $4,690.29 |
| 2015-01-23 | $0.002620 | $0.002620 | $0.001501 | $0.002226 | $0.9895 | $3,998.35 |
| 2015-01-24 | $0.002225 | $0.002728 | $0.002079 | $0.002288 | $15.44 | $4,116.56 |
| 2015-01-25 | $0.002713 | $0.002794 | $0.002201 | $0.002291 | $0.1345 | $4,133.95 |
| 2015-01-26 | $0.002294 | $0.003303 | $0.002294 | $0.002595 | $7.96 | $4,694.15 |
| 2015-01-27 | $0.002592 | $0.002614 | $0.002231 | $0.002514 | $68.98 | $4,557.46 |
| 2015-01-28 | $0.002512 | $0.002543 | $0.001669 | $0.001988 | $15.11 | $3,613.61 |
| 2015-01-29 | $0.001983 | $0.002267 | $0.001863 | $0.002267 | $12.17 | $4,130.67 |
| 2015-01-30 | $0.002260 | $0.002306 | $0.002046 | $0.002169 | $3.85 | $3,960.60 |
| 2015-01-31 | $0.002169 | $0.002190 | $0.001947 | $0.001957 | $0.8500 | $3,581.93 |