PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0003102 | $0.0006672 | $0.0001738 | $0.0006670 | $0.2454 | $15,370.22 |
| 2016-11-02 | $0.0001454 | $0.0001711 | $0.0001453 | $0.0001711 | $2.41 | $3,941.83 |
| 2016-11-03 | $0.0001714 | $0.0001727 | $0.0001652 | $0.0001714 | $0.2034 | $3,949.87 |
| 2016-11-04 | $0.0001333 | $0.0001343 | $0.0001113 | $0.0001156 | $15.96 | $2,662.92 |
| 2016-11-05 | $0.0001155 | $0.0001538 | $0.0001150 | $0.0001477 | $3.88 | $3,403.97 |
| 2016-11-06 | $0.0001477 | $0.0002120 | $0.0001280 | $0.0002117 | $4.53 | $4,878.44 |
| 2016-11-07 | $0.0002116 | $0.0002116 | $0.0001318 | $0.0001440 | $6.11 | $3,317.86 |
| 2016-11-08 | $0.0001440 | $0.0003616 | $0.0001440 | $0.0003504 | $1.03 | $8,074.66 |
| 2016-11-09 | $0.0003503 | $0.0003503 | $0.0001320 | $0.0002323 | $18.16 | $5,353.83 |
| 2016-11-10 | $0.0002324 | $0.0002338 | $0.0001289 | $0.0001290 | $2.71 | $2,971.83 |
| 2016-11-11 | $0.0001290 | $0.0001851 | $0.0001219 | $0.0001221 | $28.31 | $2,813.73 |
| 2016-11-12 | $0.0001215 | $0.0001622 | $0.0001199 | $0.0001200 | $18.24 | $2,764.42 |
| 2016-11-13 | $0.0001200 | $0.0001200 | $0.0001172 | $0.0001193 | $4.06 | $2,750.04 |
| 2016-11-14 | $0.0001404 | $0.0001412 | $0.0001400 | $0.0001409 | $1.42 | $3,245.92 |
| 2016-11-15 | $0.0001410 | $0.0001610 | $0.0001207 | $0.0001600 | $1.85 | $3,687.88 |
| 2016-11-16 | $0.0001599 | $0.0001599 | $0.0001277 | $0.0001340 | $4.96 | $3,086.88 |
| 2016-11-17 | $0.0001340 | $0.0003630 | $0.0001337 | $0.0002998 | $9.04 | $6,907.14 |
| 2016-11-18 | $0.0002996 | $0.0003171 | $0.00009427 | $0.00009443 | $22.83 | $2,175.97 |
| 2016-11-19 | $0.00009441 | $0.0001255 | $0.00009260 | $0.0001124 | $3.14 | $2,589.60 |
| 2016-11-20 | $0.0001124 | $0.0001284 | $0.00008615 | $0.00008772 | $16.64 | $2,021.29 |
| 2016-11-21 | $0.00008772 | $0.00009615 | $0.00008766 | $0.00009615 | $0.07502 | $2,215.45 |
| 2016-11-22 | $0.00009610 | $0.0001025 | $0.00009575 | $0.00009768 | $0.7506 | $2,250.73 |
| 2016-11-23 | $0.00009768 | $0.0001957 | $0.00009755 | $0.0001557 | $21.16 | $3,588.33 |
| 2016-11-24 | $0.0001557 | $0.0002515 | $0.0001258 | $0.0002062 | $71.82 | $4,751.66 |
| 2016-11-25 | $0.0002062 | $0.0002062 | $0.0001540 | $0.0001549 | $8.45 | $3,568.77 |
| 2016-11-26 | $0.0001549 | $0.0001636 | $0.0001447 | $0.0001471 | $75.12 | $3,390.10 |
| 2016-11-27 | $0.0001471 | $0.0001478 | $0.0001464 | $0.0001473 | $4.53 | $3,393.92 |
| 2016-11-28 | $0.0001471 | $0.0002057 | $0.0001323 | $0.0001692 | $431.42 | $3,898.00 |
| 2016-11-29 | $0.0001692 | $0.0001991 | $0.0001472 | $0.0001768 | $3,937.69 | $4,074.00 |
| 2016-11-30 | $0.0001768 | $0.0001924 | $0.0001768 | $0.0001790 | $6.97 | $4,124.81 |