PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0005731 | $0.0005801 | $0.0004818 | $0.0005493 | $25.17 | $9,156.20 |
| 2016-05-02 | $0.0005495 | $0.0006065 | $0.0005430 | $0.0006047 | $0.4934 | $10,078.97 |
| 2016-05-03 | $0.0006048 | $0.0006050 | $0.0005062 | $0.0005379 | $30.86 | $8,966.74 |
| 2016-05-04 | $0.0005379 | $0.0005380 | $0.0004859 | $0.0004893 | $5.48 | $8,156.54 |
| 2016-05-05 | $0.0004893 | $0.0004910 | $0.0004544 | $0.0004842 | $10.64 | $8,070.38 |
| 2016-05-06 | $0.0004841 | $0.0005072 | $0.0004539 | $0.0005054 | $6.28 | $8,423.86 |
| 2016-05-07 | $0.0005052 | $0.001953 | $0.0005031 | $0.001944 | $1.04 | $32,399.80 |
| 2016-05-08 | $0.001944 | $0.001944 | $0.0005075 | $0.0005088 | $3.83 | $8,481.20 |
| 2016-05-09 | $0.0005129 | $0.0005907 | $0.0004725 | $0.0004799 | $14.11 | $7,999.25 |
| 2016-05-10 | $0.0009629 | $0.0009659 | $0.0004520 | $0.0004594 | $7.07 | $7,658.44 |
| 2016-05-11 | $0.0004597 | $0.0005696 | $0.0004597 | $0.0005682 | $1.95 | $9,471.09 |
| 2016-05-12 | $0.0005683 | $0.001794 | $0.0005639 | $0.0006401 | $35.24 | $10,669.40 |
| 2016-05-13 | $0.0006401 | $0.0006405 | $0.0003506 | $0.0004927 | $216.60 | $8,212.12 |
| 2016-05-14 | $0.0004927 | $0.0005212 | $0.0003410 | $0.0003727 | $18.87 | $6,212.91 |
| 2016-05-15 | $0.0003727 | $0.0003955 | $0.0002907 | $0.0002965 | $117.44 | $4,943.13 |
| 2016-05-16 | $0.0002965 | $0.0008779 | $0.0002957 | $0.0008764 | $7.48 | $14,608.45 |
| 2016-05-17 | $0.0008761 | $0.0008768 | $0.0002194 | $0.0004045 | $98.40 | $6,742.91 |
| 2016-05-18 | $0.0004043 | $0.0004094 | $0.0002602 | $0.0004080 | $165.92 | $6,800.20 |
| 2016-05-19 | $0.0004078 | $0.0005111 | $0.0002527 | $0.0004703 | $1,321.60 | $7,839.60 |
| 2016-05-20 | $0.0005132 | $0.0005144 | $0.0003490 | $0.0003495 | $62.97 | $5,826.34 |
| 2016-05-21 | $0.0003497 | $0.0004296 | $0.0002347 | $0.0002349 | $78.93 | $3,915.74 |
| 2016-05-22 | $0.0002349 | $0.0004790 | $0.0002349 | $0.0004778 | $36.46 | $7,964.85 |
| 2016-05-23 | $0.0004777 | $0.0004854 | $0.0002896 | $0.0004853 | $76.69 | $8,089.12 |
| 2016-05-24 | $0.0004851 | $0.0007468 | $0.0003384 | $0.0006153 | $199.75 | $10,256.98 |
| 2016-05-25 | $0.0006153 | $0.0006182 | $0.0004016 | $0.0004337 | $29.92 | $7,228.60 |
| 2016-05-26 | $0.0004337 | $0.0007516 | $0.0004076 | $0.0007058 | $212.12 | $11,765.66 |
| 2016-05-27 | $0.0007059 | $0.0007213 | $0.0003198 | $0.0007002 | $68.30 | $11,671.49 |
| 2016-05-28 | $0.0006998 | $0.0007500 | $0.0002990 | $0.0003132 | $11.70 | $5,220.20 |
| 2016-05-29 | $0.0003128 | $0.0007215 | $0.0002769 | $0.0003259 | $14.52 | $5,431.75 |
| 2016-05-30 | $0.0003263 | $0.0003301 | $0.0002648 | $0.0002687 | $2.86 | $4,479.30 |
| 2016-05-31 | $0.0002683 | $0.0007162 | $0.0002683 | $0.0004088 | $19.68 | $6,813.77 |