PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0002618 | $0.0002752 | $0.0001850 | $0.0002203 | $2,914.67 | $5,075.71 |
| 2017-02-02 | $0.0002203 | $0.0002629 | $0.0002104 | $0.0002292 | $1,986.61 | $5,280.40 |
| 2017-02-03 | $0.0002256 | $0.0002523 | $0.0001901 | $0.0002173 | $1,637.00 | $5,006.42 |
| 2017-02-04 | $0.0002176 | $0.0002469 | $0.0001940 | $0.0002205 | $1,293.76 | $5,080.30 |
| 2017-02-05 | $0.0002102 | $0.0002303 | $0.0002068 | $0.0002176 | $1,761.65 | $5,013.66 |
| 2017-02-06 | $0.0002178 | $0.0002201 | $0.0001869 | $0.0001899 | $537.11 | $4,375.70 |
| 2017-02-07 | $0.0001903 | $0.0006356 | $0.0001903 | $0.0002017 | $2.31 | $4,646.68 |
| 2017-02-08 | $0.0002018 | $0.001299 | $0.0002018 | $0.001185 | $3.78 | $27,296.50 |
| 2017-02-09 | $0.001186 | $0.001521 | $0.0001906 | $0.0001940 | $386.71 | $4,469.37 |
| 2017-02-10 | $0.0001942 | $0.0002092 | $0.0001645 | $0.0002086 | $1,474.12 | $4,806.09 |
| 2017-02-11 | $0.0002086 | $0.0002087 | $0.0001699 | $0.0001708 | $846.75 | $3,934.66 |
| 2017-02-12 | $0.0001706 | $0.0002494 | $0.0001699 | $0.0002483 | $909.57 | $5,721.73 |
| 2017-02-13 | $0.0002480 | $0.0002510 | $0.0001802 | $0.0001803 | $892.20 | $4,154.88 |
| 2017-02-14 | $0.0001903 | $0.0002013 | $0.0001715 | $0.0001808 | $675.23 | $4,166.54 |
| 2017-02-15 | $0.0001811 | $0.0001814 | $0.0001617 | $0.0001717 | $636.61 | $3,956.85 |
| 2017-02-16 | $0.0001717 | $0.0002059 | $0.0001632 | $0.0001849 | $582.65 | $4,261.48 |
| 2017-02-17 | $0.0001847 | $0.0002013 | $0.0001699 | $0.0001904 | $1,004.06 | $4,386.55 |
| 2017-02-18 | $0.0001909 | $0.0002788 | $0.0001610 | $0.0002248 | $851.37 | $5,180.62 |
| 2017-02-19 | $0.0002249 | $0.0002816 | $0.0001625 | $0.0002412 | $870.38 | $5,559.01 |
| 2017-02-20 | $0.0002414 | $0.0002514 | $0.0001821 | $0.0001865 | $483.11 | $4,297.81 |
| 2017-02-21 | $0.0001864 | $0.0002011 | $0.0001859 | $0.0002008 | $667.85 | $4,625.89 |
| 2017-02-22 | $0.0002007 | $0.0002021 | $0.0001900 | $0.0002011 | $517.52 | $4,634.77 |
| 2017-02-23 | $0.0002011 | $0.0002035 | $0.0001825 | $0.0001867 | $1,485.02 | $4,301.48 |
| 2017-02-24 | $0.0001876 | $0.0002144 | $0.0001811 | $0.0001995 | $1,147.03 | $4,597.60 |
| 2017-02-25 | $0.0001990 | $0.0002218 | $0.0001693 | $0.0001950 | $1,776.26 | $4,493.58 |
| 2017-02-26 | $0.0001951 | $0.0002068 | $0.0001864 | $0.0001990 | $748.52 | $4,584.93 |
| 2017-02-27 | $0.0001987 | $0.0002242 | $0.0001987 | $0.0002242 | $953.53 | $5,166.01 |
| 2017-02-28 | $0.0002243 | $0.0002267 | $0.0002117 | $0.0002242 | $699.39 | $5,166.01 |