PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0002242 | $0.0002308 | $0.0002145 | $0.0002203 | $724.19 | $5,076.75 |
| 2017-03-02 | $0.0002207 | $0.0003548 | $0.0002161 | $0.0002161 | $401.57 | $4,978.72 |
| 2017-03-03 | $0.0002160 | $0.0002358 | $0.0002154 | $0.0002301 | $798.62 | $5,301.50 |
| 2017-03-04 | $0.0002305 | $0.0002660 | $0.0002247 | $0.0002259 | $0.1882 | $5,205.95 |
| 2017-03-05 | $0.0002258 | $0.0002259 | $0.0002115 | $0.0002154 | $1,011.09 | $4,963.61 |
| 2017-03-06 | $0.0002155 | $0.0002169 | $0.0002039 | $0.0002164 | $1,148.33 | $4,985.98 |
| 2017-03-07 | $0.0002164 | $0.0002275 | $0.0002076 | $0.0002135 | $530.87 | $4,920.59 |
| 2017-03-08 | $0.0002135 | $0.0002345 | $0.0001840 | $0.0001840 | $704.24 | $4,239.84 |
| 2017-03-09 | $0.0001841 | $0.0002090 | $0.0001826 | $0.0002080 | $526.49 | $4,793.99 |
| 2017-03-10 | $0.0002082 | $0.0002104 | $0.0001724 | $0.0001787 | $10.41 | $4,117.14 |
| 2017-03-11 | $0.0001786 | $0.0004863 | $0.0001786 | $0.0004834 | $0.7314 | $11,139.53 |
| 2017-03-12 | $0.0004838 | $0.001570 | $0.0002001 | $0.001486 | $0.9968 | $34,239.24 |
| 2017-03-13 | $0.001486 | $0.001487 | $0.0001951 | $0.0001971 | $1,098.29 | $4,541.86 |
| 2017-03-14 | $0.0001971 | $0.0002984 | $0.0001847 | $0.0002604 | $2,503.43 | $6,000.29 |
| 2017-03-15 | $0.0002604 | $0.0002751 | $0.0002356 | $0.0002751 | $2,181.84 | $6,338.86 |
| 2017-03-16 | $0.0002755 | $0.0002769 | $0.0001966 | $0.0002257 | $987.79 | $5,200.35 |
| 2017-03-17 | $0.0002242 | $0.0004171 | $0.0002129 | $0.0004097 | $0.7575 | $9,440.88 |
| 2017-03-18 | $0.0004095 | $0.0004888 | $0.0001865 | $0.0002048 | $311.02 | $4,718.99 |
| 2017-03-19 | $0.0002054 | $0.0002170 | $0.0001745 | $0.0002073 | $1,673.07 | $4,777.84 |
| 2017-03-20 | $0.0002074 | $0.0002206 | $0.0001885 | $0.0002006 | $580.12 | $4,622.28 |
| 2017-03-21 | $0.0002008 | $0.001608 | $0.0001960 | $0.0002017 | $0.3427 | $4,647.62 |
| 2017-03-22 | $0.0002017 | $0.001327 | $0.0001935 | $0.001322 | $1.32 | $30,460.48 |
| 2017-03-23 | $0.001323 | $0.001327 | $0.0001878 | $0.0005379 | $2.05 | $12,395.56 |
| 2017-03-24 | $0.0005379 | $0.0005389 | $0.0001804 | $0.0001875 | $1,125.80 | $4,320.58 |
| 2017-03-25 | $0.0001873 | $0.0001966 | $0.0001807 | $0.0001946 | $1,735.51 | $4,484.94 |
| 2017-03-26 | $0.0001949 | $0.0002064 | $0.0001909 | $0.0001933 | $1,699.45 | $4,455.17 |
| 2017-03-27 | $0.0001944 | $0.0002093 | $0.0001944 | $0.0002092 | $1,553.97 | $4,819.45 |
| 2017-03-28 | $0.0002089 | $0.0002236 | $0.0002070 | $0.0002199 | $565.58 | $5,067.09 |
| 2017-03-29 | $0.0002197 | $0.0002267 | $0.0002133 | $0.0002184 | $7.53 | $5,032.37 |
| 2017-03-30 | $0.0002189 | $0.0002349 | $0.0001851 | $0.0002258 | $1,386.48 | $5,203.37 |
| 2017-03-31 | $0.0002053 | $0.0002346 | $0.0002034 | $0.0002151 | $1,107.19 | $4,955.93 |