Paycoin PYC
Xếp hạng #?
00:14:17 17/05/2016
Paycoin (PYC)
Không hoạt động
Lịch sử giá Paycoin (PYC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.001121 | $0.001253 | $0.001089 | $0.001205 | $1.94 | $2,248.17 |
| 2015-03-02 | $0.001205 | $0.001395 | $0.001140 | $0.001392 | $13.41 | $2,597.86 |
| 2015-03-03 | $0.001389 | $0.001398 | $0.001127 | $0.001127 | $6.61 | $2,102.89 |
| 2015-03-04 | $0.001127 | $0.001134 | $0.0009962 | $0.001057 | $8.25 | $1,972.23 |
| 2015-03-05 | $0.001056 | $0.001087 | $0.0009699 | $0.001066 | $0.7019 | $1,989.36 |
| 2015-03-06 | $0.001064 | $0.001673 | $0.0009820 | $0.0009845 | $14.15 | $1,837.24 |
| 2015-03-07 | $0.0009830 | $0.001679 | $0.0009821 | $0.001381 | $3.15 | $2,577.67 |
| 2015-03-08 | $0.001382 | $0.001408 | $0.001363 | $0.001399 | $0.7345 | $2,611.07 |
| 2015-03-09 | $0.001402 | $0.001453 | $0.0009557 | $0.0009557 | $86.58 | $1,783.44 |
| 2015-03-10 | $0.0009565 | $0.001469 | $0.0008910 | $0.001441 | $31.48 | $2,689.60 |
| 2015-03-11 | $0.001440 | $0.001458 | $0.0008880 | $0.001180 | $9.89 | $2,201.24 |
| 2015-03-12 | $0.001179 | $0.001185 | $0.0008909 | $0.0008948 | $0.005445 | $1,669.86 |
| 2015-03-13 | $0.0008941 | $0.001178 | $0.0008703 | $0.0008703 | $0.4772 | $1,624.03 |
| 2015-03-14 | $0.0008675 | $0.001141 | $0.0008542 | $0.0008569 | $24.28 | $1,599.12 |
| 2015-03-15 | $0.0008555 | $0.001075 | $0.0008550 | $0.001074 | $3.16 | $2,003.97 |
| 2015-03-16 | $0.001074 | $0.001100 | $0.001074 | $0.001087 | $4.47 | $2,028.12 |
| 2015-03-17 | $0.001087 | $0.001087 | $0.0008588 | $0.0008622 | $2.99 | $1,609.00 |
| 2015-03-18 | $0.0008609 | $0.0008611 | $0.0007631 | $0.0008407 | $4.23 | $1,568.76 |
| 2015-03-19 | $0.0008407 | $0.0008570 | $0.0007670 | $0.0007932 | $0.8855 | $1,480.23 |
| 2015-03-20 | $0.0007933 | $0.0008051 | $0.0007801 | $0.0007879 | $2.36 | $1,470.24 |
| 2015-03-21 | $0.0007875 | $0.0007892 | $0.0007730 | $0.0007827 | $1.42 | $1,460.55 |
| 2015-03-22 | $0.0007824 | $0.0008794 | $0.0007814 | $0.0008736 | $7.20 | $1,630.14 |
| 2015-03-23 | $0.0008733 | $0.0008783 | $0.0007879 | $0.0008029 | $3.58 | $1,498.27 |
| 2015-03-24 | $0.0008024 | $0.0008600 | $0.0007941 | $0.0007989 | $3.80 | $1,490.79 |
| 2015-03-25 | $0.0008068 | $0.0008084 | $0.0007131 | $0.0007411 | $2.83 | $1,382.88 |
| 2015-03-26 | $0.0007413 | $0.0008292 | $0.0007372 | $0.0008102 | $3.02 | $1,511.94 |
| 2015-03-27 | $0.0008103 | $0.0008141 | $0.0007442 | $0.0007486 | $2.46 | $1,396.98 |
| 2015-03-28 | $0.0007485 | $0.0007702 | $0.0007485 | $0.0007656 | $0.0008499 | $1,428.78 |
| 2015-03-29 | $0.0007436 | $0.0007452 | $0.0007298 | $0.0007354 | $7.31 | $1,372.37 |
| 2015-03-30 | $0.0007359 | $0.0007751 | $0.0007248 | $0.0007702 | $1.06 | $1,437.30 |
| 2015-03-31 | $0.0007696 | $0.0007736 | $0.0007355 | $0.0007397 | $0.04882 | $1,380.44 |