PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0003865 | $0.0003991 | $0.0002519 | $0.0002754 | $10.88 | $6,346.35 |
| 2016-09-02 | $0.0002754 | $0.0003254 | $0.0002729 | $0.0002967 | $9.51 | $6,835.80 |
| 2016-09-03 | $0.0002967 | $0.0005719 | $0.0002959 | $0.0005719 | $0.1144 | $13,177.44 |
| 2016-09-04 | $0.0004026 | $0.0004026 | $0.0002786 | $0.0002799 | $6.00 | $6,449.65 |
| 2016-09-05 | $0.0002800 | $0.0004067 | $0.0002770 | $0.0002911 | $1.56 | $6,708.58 |
| 2016-09-06 | $0.0002912 | $0.0002918 | $0.0002448 | $0.0002474 | $27.21 | $5,700.28 |
| 2016-09-07 | $0.0002474 | $0.0003385 | $0.0002289 | $0.0002294 | $6.46 | $5,286.87 |
| 2016-09-08 | $0.0002294 | $0.0003312 | $0.0002293 | $0.0002423 | $6.72 | $5,583.98 |
| 2016-09-09 | $0.0002423 | $0.0003425 | $0.0002357 | $0.0002967 | $13.05 | $6,836.30 |
| 2016-09-10 | $0.0002967 | $0.0002968 | $0.0002432 | $0.0002432 | $0.5983 | $5,603.71 |
| 2016-09-11 | $0.0002432 | $0.0003079 | $0.0001992 | $0.0002366 | $39.92 | $5,452.20 |
| 2016-09-12 | $0.0002367 | $0.0002793 | $0.0002303 | $0.0002312 | $9.28 | $5,327.43 |
| 2016-09-13 | $0.0002313 | $0.0003696 | $0.0001980 | $0.0002253 | $78.18 | $5,191.27 |
| 2016-09-14 | $0.0002253 | $0.0002876 | $0.0002250 | $0.0002382 | $42.33 | $5,488.40 |
| 2016-09-15 | $0.0002382 | $0.0003910 | $0.0002375 | $0.0002489 | $40.66 | $5,736.39 |
| 2016-09-16 | $0.0002489 | $0.0002497 | $0.0002124 | $0.0002124 | $8.13 | $4,895.12 |
| 2016-09-17 | $0.0002124 | $0.0003038 | $0.0001038 | $0.0002168 | $168.37 | $4,995.24 |
| 2016-09-18 | $0.0002167 | $0.0002848 | $0.0001835 | $0.0001952 | $41.68 | $4,497.23 |
| 2016-09-19 | $0.0001952 | $0.0004509 | $0.0001949 | $0.0004508 | $0.1234 | $10,388.07 |
| 2016-09-20 | $0.0004508 | $0.0004510 | $0.0001288 | $0.0001403 | $144.86 | $3,233.82 |
| 2016-09-21 | $0.0001402 | $0.0002298 | $0.0001377 | $0.0001486 | $8.00 | $3,424.25 |
| 2016-09-22 | $0.0001486 | $0.0002392 | $0.0001486 | $0.0002206 | $54.98 | $5,082.53 |
| 2016-09-23 | $0.0002206 | $0.0002507 | $0.0001910 | $0.0001928 | $5.15 | $4,442.91 |
| 2016-09-24 | $0.0001928 | $0.0002236 | $0.0001385 | $0.0001386 | $0.04755 | $3,193.50 |
| 2016-09-25 | $0.0001386 | $0.0002098 | $0.0001386 | $0.0002012 | $0.2176 | $4,636.33 |
| 2016-09-26 | $0.0002012 | $0.0003096 | $0.0001805 | $0.0002301 | $5.05 | $5,302.89 |
| 2016-09-27 | $0.0002301 | $0.0002347 | $0.0001937 | $0.0002092 | $0.8231 | $4,820.26 |
| 2016-09-28 | $0.0002092 | $0.0002436 | $0.0001908 | $0.0001949 | $4.07 | $4,492.13 |
| 2016-09-29 | $0.0001949 | $0.0001953 | $0.0001696 | $0.0001789 | $5.68 | $4,122.05 |
| 2016-09-30 | $0.0001789 | $0.0002091 | $0.0001454 | $0.0001463 | $4.04 | $3,371.62 |