PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.001159 | $0.001381 | $0.001123 | $0.001331 | $37.84 | $30,668.09 |
| 2017-06-02 | $0.001331 | $0.002539 | $0.001080 | $0.002077 | $129.82 | $47,849.12 |
| 2017-06-03 | $0.002076 | $0.002369 | $0.001238 | $0.001245 | $5.77 | $28,689.42 |
| 2017-06-04 | $0.001242 | $0.001840 | $0.001136 | $0.001437 | $86.16 | $33,105.77 |
| 2017-06-05 | $0.001437 | $0.001684 | $0.001255 | $0.001290 | $45.38 | $29,715.74 |
| 2017-06-06 | $0.001293 | $0.002928 | $0.001293 | $0.002918 | $33.66 | $67,232.10 |
| 2017-06-07 | $0.002918 | $0.009602 | $0.001420 | $0.006682 | $133.49 | $153,974 |
| 2017-06-08 | $0.006716 | $0.006807 | $0.001664 | $0.001670 | $57.48 | $38,486.45 |
| 2017-06-09 | $0.001668 | $0.002323 | $0.001560 | $0.002322 | $84.46 | $53,498.47 |
| 2017-06-10 | $0.002325 | $0.003207 | $0.002128 | $0.002137 | $45.89 | $49,231.21 |
| 2017-06-11 | $0.002135 | $0.002905 | $0.001717 | $0.001911 | $15.06 | $44,027.73 |
| 2017-06-12 | $0.001908 | $0.003042 | $0.001460 | $0.003014 | $14.03 | $69,448.10 |
| 2017-06-13 | $0.003004 | $0.003147 | $0.001542 | $0.001544 | $39.63 | $35,587.92 |
| 2017-06-14 | $0.001544 | $0.001692 | $0.001384 | $0.001508 | $286.94 | $34,744.33 |
| 2017-06-15 | $0.001508 | $0.01332 | $0.001450 | $0.007941 | $3,195.05 | $182,985 |
| 2017-06-16 | $0.007935 | $0.008231 | $0.002673 | $0.002993 | $92.48 | $68,964.44 |
| 2017-06-17 | $0.002993 | $0.004796 | $0.002081 | $0.002235 | $21.34 | $51,498.15 |
| 2017-06-18 | $0.002235 | $0.002235 | $0.001379 | $0.001379 | $360.15 | $31,784.51 |
| 2017-06-19 | $0.001379 | $0.001379 | $0.0008592 | $0.001116 | $762.77 | $25,722.00 |
| 2017-06-20 | $0.001116 | $0.005375 | $0.001021 | $0.003846 | $22.22 | $88,611.26 |
| 2017-06-21 | $0.003846 | $0.003846 | $0.001258 | $0.001898 | $41.10 | $43,739.47 |
| 2017-06-22 | $0.001898 | $0.004704 | $0.001878 | $0.003542 | $9.89 | $81,615.52 |
| 2017-06-23 | $0.003554 | $0.003554 | $0.001591 | $0.002035 | $260.47 | $46,891.01 |
| 2017-06-24 | $0.002035 | $0.003437 | $0.002035 | $0.002274 | $301.72 | $52,391.74 |
| 2017-06-25 | $0.002269 | $0.002320 | $0.001613 | $0.001677 | $1,043.39 | $38,641.99 |
| 2017-06-26 | $0.001676 | $0.007826 | $0.001659 | $0.002049 | $54.95 | $47,203.00 |
| 2017-06-27 | $0.002049 | $0.002057 | $0.001467 | $0.001621 | $28.14 | $37,343.07 |
| 2017-06-28 | $0.001631 | $0.001657 | $0.001570 | $0.001635 | $5.17 | $37,677.88 |
| 2017-06-29 | $0.001634 | $0.004463 | $0.001379 | $0.004374 | $4.97 | $100,783 |
| 2017-06-30 | $0.004382 | $0.006402 | $0.001904 | $0.002037 | $56.03 | $46,934.79 |