PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0004503 | $0.0005164 | $0.0004499 | $0.0004984 | $14,702.90 | $11,483.67 |
| 2017-05-02 | $0.0004982 | $0.0005445 | $0.0004597 | $0.0004803 | $10,900.70 | $11,068.17 |
| 2017-05-03 | $0.0005097 | $0.0005408 | $0.0004809 | $0.0005364 | $5,723.40 | $12,360.79 |
| 2017-05-04 | $0.0005367 | $0.0005953 | $0.0005367 | $0.0005536 | $1,616.98 | $12,755.49 |
| 2017-05-05 | $0.0005547 | $0.0005825 | $0.0005509 | $0.0005600 | $1,373.91 | $12,902.98 |
| 2017-05-06 | $0.0005605 | $0.0006318 | $0.0005558 | $0.0006005 | $2,987.52 | $13,837.25 |
| 2017-05-07 | $0.0006005 | $0.0009047 | $0.0005805 | $0.0009047 | $3,286.90 | $20,846.92 |
| 2017-05-08 | $0.0009099 | $0.001073 | $0.0005783 | $0.0006371 | $3,116.46 | $14,681.27 |
| 2017-05-09 | $0.0006373 | $0.0006488 | $0.0006014 | $0.0006150 | $1,679.16 | $14,171.36 |
| 2017-05-10 | $0.0006154 | $0.0007546 | $0.0006027 | $0.0007404 | $1,752.83 | $17,060.61 |
| 2017-05-11 | $0.0007418 | $0.0008035 | $0.0006304 | $0.0006389 | $1,679.42 | $14,721.21 |
| 2017-05-12 | $0.0006395 | $0.0007143 | $0.0005903 | $0.0006119 | $2,614.30 | $14,098.96 |
| 2017-05-13 | $0.0006106 | $0.0006398 | $0.0005657 | $0.0006385 | $4,276.68 | $14,712.38 |
| 2017-05-14 | $0.0006405 | $0.0006714 | $0.0006157 | $0.0006264 | $449.99 | $14,434.99 |
| 2017-05-15 | $0.0006268 | $0.0006278 | $0.0005707 | $0.0005712 | $333.63 | $13,161.13 |
| 2017-05-16 | $0.0005703 | $0.0005963 | $0.0005246 | $0.0005913 | $2,273.91 | $13,625.69 |
| 2017-05-17 | $0.0005738 | $0.0006415 | $0.0005055 | $0.0005802 | $2,879.75 | $13,368.81 |
| 2017-05-18 | $0.0005980 | $0.0006948 | $0.0005302 | $0.0006662 | $2,769.23 | $15,351.49 |
| 2017-05-19 | $0.0006666 | $0.0006927 | $0.0005618 | $0.0005697 | $2,435.59 | $13,127.99 |
| 2017-05-20 | $0.0005887 | $0.0006548 | $0.0005717 | $0.0006548 | $1,877.79 | $15,088.97 |
| 2017-05-21 | $0.0006546 | $0.0006634 | $0.0005451 | $0.0006106 | $9,166.10 | $14,069.54 |
| 2017-05-22 | $0.0006126 | $0.0008346 | $0.0006104 | $0.0007809 | $10,884.40 | $17,994.96 |
| 2017-05-23 | $0.0008430 | $0.001352 | $0.0008061 | $0.001310 | $2,652.58 | $30,196.41 |
| 2017-05-24 | $0.001335 | $0.001405 | $0.001134 | $0.001381 | $2,226.60 | $31,818.61 |
| 2017-05-25 | $0.001378 | $0.001663 | $0.001278 | $0.001314 | $161.41 | $30,286.05 |
| 2017-05-26 | $0.001305 | $0.001499 | $0.001191 | $0.001306 | $193.47 | $30,082.12 |
| 2017-05-27 | $0.001310 | $0.001394 | $0.001104 | $0.001208 | $210.43 | $27,846.30 |
| 2017-05-28 | $0.001216 | $0.001329 | $0.001064 | $0.001281 | $548.81 | $29,521.03 |
| 2017-05-29 | $0.001279 | $0.001285 | $0.0009992 | $0.001188 | $274.96 | $27,384.06 |
| 2017-05-30 | $0.001190 | $0.001246 | $0.001063 | $0.001113 | $77.28 | $25,647.80 |
| 2017-05-31 | $0.001117 | $0.001197 | $0.0009678 | $0.001158 | $101.95 | $26,689.56 |