PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0002150 | $0.0002395 | $0.0002141 | $0.0002395 | $1,657.66 | $5,519.79 |
| 2017-04-02 | $0.0002396 | $0.0002656 | $0.0002286 | $0.0002535 | $1,277.67 | $5,841.28 |
| 2017-04-03 | $0.0002537 | $0.0002726 | $0.0002500 | $0.0002631 | $1,144.47 | $6,061.96 |
| 2017-04-04 | $0.0002635 | $0.0002759 | $0.0002577 | $0.0002606 | $30.26 | $6,006.01 |
| 2017-04-05 | $0.0002609 | $0.0002701 | $0.0002470 | $0.0002587 | $326.04 | $5,961.10 |
| 2017-04-06 | $0.0002589 | $0.0002821 | $0.0002589 | $0.0002807 | $123.82 | $6,468.38 |
| 2017-04-07 | $0.0002798 | $0.0003193 | $0.0002647 | $0.0002739 | $1,029.76 | $6,310.38 |
| 2017-04-08 | $0.0002729 | $0.0003001 | $0.0002713 | $0.0002940 | $124.94 | $6,774.25 |
| 2017-04-09 | $0.0002941 | $0.0003190 | $0.0002930 | $0.0003175 | $15.03 | $7,316.74 |
| 2017-04-10 | $0.0003174 | $0.002022 | $0.0003152 | $0.002018 | $1.17 | $46,502.74 |
| 2017-04-11 | $0.002019 | $0.002026 | $0.0003110 | $0.0003374 | $2,209.43 | $7,774.64 |
| 2017-04-12 | $0.0003373 | $0.0003494 | $0.0003231 | $0.0003481 | $2,508.51 | $8,021.29 |
| 2017-04-13 | $0.0003483 | $0.0004390 | $0.0003408 | $0.0004378 | $8.62 | $10,087.61 |
| 2017-04-14 | $0.0004382 | $0.0004382 | $0.0002935 | $0.0003269 | $1,379.32 | $7,532.88 |
| 2017-04-15 | $0.0003268 | $0.0003443 | $0.0003073 | $0.0003283 | $1,122.16 | $7,565.03 |
| 2017-04-16 | $0.0003283 | $0.0004746 | $0.0003175 | $0.0004140 | $1,558.64 | $9,540.31 |
| 2017-04-17 | $0.0004141 | $0.0004951 | $0.0003636 | $0.0004417 | $1,831.56 | $10,179.00 |
| 2017-04-18 | $0.0004417 | $0.0004749 | $0.0003634 | $0.0003635 | $933.93 | $8,376.08 |
| 2017-04-19 | $0.0003636 | $0.0005199 | $0.0003634 | $0.0004479 | $3,038.02 | $10,321.13 |
| 2017-04-20 | $0.0004479 | $0.0005048 | $0.0004475 | $0.0004874 | $1,066.89 | $11,230.27 |
| 2017-04-21 | $0.0004643 | $0.0005602 | $0.0004278 | $0.0004888 | $4,194.77 | $11,263.69 |
| 2017-04-22 | $0.0004891 | $0.0005168 | $0.0004622 | $0.0004681 | $3,520.57 | $10,785.09 |
| 2017-04-23 | $0.0004681 | $0.0005242 | $0.0003864 | $0.0004587 | $3,409.64 | $10,570.56 |
| 2017-04-24 | $0.0004587 | $0.0005029 | $0.0003794 | $0.0004394 | $4,081.29 | $10,125.36 |
| 2017-04-25 | $0.0004395 | $0.0004575 | $0.0004183 | $0.0004310 | $3,331.97 | $9,931.34 |
| 2017-04-26 | $0.0004312 | $0.0004362 | $0.0003755 | $0.0004228 | $1,304.59 | $9,741.40 |
| 2017-04-27 | $0.0004230 | $0.0004462 | $0.0004090 | $0.0004349 | $2,746.65 | $10,020.10 |
| 2017-04-28 | $0.0004349 | $0.0004393 | $0.0003640 | $0.0004214 | $4,325.57 | $9,710.45 |
| 2017-04-29 | $0.0003955 | $0.0004216 | $0.0003820 | $0.0004098 | $4,038.55 | $9,441.82 |
| 2017-04-30 | $0.0004098 | $0.0004821 | $0.0004085 | $0.0004501 | $2,567.18 | $10,372.40 |