Paycoin PYC
Xếp hạng #?
00:14:17 17/05/2016
Paycoin (PYC)
Không hoạt động
Lịch sử giá Paycoin (PYC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0009682 | $0.0009774 | $0.0009542 | $0.0009542 | $3.23 | $1,780.56 |
| 2015-05-02 | $0.0009538 | $0.001061 | $0.0009538 | $0.001058 | $2.99 | $1,973.63 |
| 2015-05-03 | $0.001057 | $0.001087 | $0.0009901 | $0.001082 | $0.8383 | $2,018.55 |
| 2015-05-04 | $0.001082 | $0.001264 | $0.0009775 | $0.001264 | $13.45 | $2,359.52 |
| 2015-05-05 | $0.001264 | $0.001265 | $0.001044 | $0.001063 | $1.06 | $1,982.81 |
| 2015-05-06 | $0.001063 | $0.001064 | $0.0009467 | $0.0009490 | $2.56 | $1,770.93 |
| 2015-05-07 | $0.0009490 | $0.001156 | $0.0009466 | $0.0009731 | $6.30 | $1,815.85 |
| 2015-05-08 | $0.0009731 | $0.001223 | $0.0009687 | $0.001217 | $3.29 | $2,271.53 |
| 2015-05-09 | $0.001216 | $0.001237 | $0.001196 | $0.001211 | $0.002667 | $2,260.49 |
| 2015-05-10 | $0.001014 | $0.001175 | $0.001003 | $0.001175 | $9.40 | $2,192.77 |
| 2015-05-11 | $0.001175 | $0.001175 | $0.001005 | $0.001150 | $7.25 | $2,146.49 |
| 2015-05-12 | $0.001150 | $0.001154 | $0.001014 | $0.001014 | $1.92 | $1,892.73 |
| 2015-05-13 | $0.001014 | $0.001023 | $0.0009167 | $0.0009224 | $6.62 | $1,721.38 |
| 2015-05-14 | $0.0009212 | $0.0009232 | $0.0007373 | $0.0007462 | $14.43 | $1,392.47 |
| 2015-05-15 | $0.0007463 | $0.0007771 | $0.0007341 | $0.0007366 | $4.04 | $1,374.53 |
| 2015-05-16 | $0.0007366 | $0.0007369 | $0.0007320 | $0.0007342 | $1.04 | $1,370.12 |
| 2015-05-17 | $0.0007356 | $0.0007749 | $0.0007342 | $0.0007743 | $1.89 | $1,445.01 |
| 2015-05-18 | $0.0007743 | $0.0007757 | $0.0007206 | $0.0007227 | $8.44 | $1,348.63 |
| 2015-05-19 | $0.0007227 | $0.0007633 | $0.0007191 | $0.0007608 | $2.18 | $1,419.71 |
| 2015-05-20 | $0.0007608 | $0.001051 | $0.0007388 | $0.0009592 | $18.26 | $1,790.03 |
| 2015-05-21 | $0.0009595 | $0.0009597 | $0.0008186 | $0.0008284 | $4.15 | $1,545.93 |
| 2015-05-22 | $0.0008284 | $0.0008350 | $0.0007456 | $0.0007575 | $15.08 | $1,413.50 |
| 2015-05-23 | $0.0007569 | $0.0007592 | $0.0007519 | $0.0007526 | $0.07526 | $1,404.40 |
| 2015-05-24 | $0.0007524 | $0.0007671 | $0.0007524 | $0.0007638 | $0.008209 | $1,425.35 |
| 2015-05-25 | $0.0007638 | $0.0008783 | $0.0007445 | $0.0007445 | $2.12 | $1,389.28 |
| 2015-05-26 | $0.0007445 | $0.0008355 | $0.0007377 | $0.0007398 | $12.10 | $1,380.55 |
| 2015-05-27 | $0.0007398 | $0.0008379 | $0.0007393 | $0.0007735 | $0.5573 | $1,443.51 |
| 2015-05-28 | $0.0007735 | $0.0007752 | $0.0007549 | $0.0007739 | $0.2326 | $1,444.20 |
| 2015-05-29 | $0.0007740 | $0.0008381 | $0.0007596 | $0.0007611 | $9.79 | $1,420.37 |
| 2015-05-30 | $0.0007611 | $0.0009457 | $0.0007589 | $0.0008167 | $0.1141 | $1,524.06 |
| 2015-05-31 | $0.0008167 | $0.0009228 | $0.0008037 | $0.0009130 | $0.4788 | $1,703.70 |