PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.002037 | $0.003191 | $0.001995 | $0.003183 | $22.09 | $73,352.90 |
| 2017-07-02 | $0.003183 | $0.003542 | $0.001520 | $0.001690 | $23.85 | $38,938.54 |
| 2017-07-03 | $0.001684 | $0.001687 | $0.001359 | $0.001588 | $30.64 | $36,592.12 |
| 2017-07-04 | $0.001585 | $0.001636 | $0.001373 | $0.001425 | $44.61 | $32,841.24 |
| 2017-07-05 | $0.001424 | $0.005119 | $0.001388 | $0.003885 | $36.02 | $89,531.12 |
| 2017-07-06 | $0.003886 | $0.003891 | $0.001516 | $0.001610 | $83.98 | $37,096.06 |
| 2017-07-07 | $0.001611 | $0.002351 | $0.001450 | $0.002025 | $1,763.98 | $46,654.13 |
| 2017-07-08 | $0.002026 | $0.005095 | $0.001688 | $0.005090 | $46.70 | $117,284 |
| 2017-07-09 | $0.005094 | $0.009151 | $0.005094 | $0.005505 | $68.34 | $126,856 |
| 2017-07-10 | $0.005516 | $0.01096 | $0.001881 | $0.005281 | $145.33 | $121,684 |
| 2017-07-11 | $0.005270 | $0.006300 | $0.002558 | $0.005237 | $118.41 | $120,681 |
| 2017-07-12 | $0.005211 | $0.006109 | $0.003090 | $0.003122 | $763.87 | $71,936.24 |
| 2017-07-13 | $0.003124 | $0.01342 | $0.002515 | $0.005497 | $119.19 | $126,654 |
| 2017-07-14 | $0.005492 | $0.005518 | $0.002587 | $0.003459 | $924.36 | $79,699.99 |
| 2017-07-15 | $0.003453 | $0.005229 | $0.003152 | $0.005120 | $801.33 | $117,971 |
| 2017-07-16 | $0.005104 | $0.01040 | $0.002971 | $0.003222 | $314.71 | $74,234.28 |
| 2017-07-17 | $0.003218 | $0.01070 | $0.003218 | $0.01058 | $262.45 | $243,770 |
| 2017-07-18 | $0.01061 | $0.01339 | $0.003057 | $0.003059 | $310.48 | $70,482.49 |
| 2017-07-19 | $0.003064 | $0.003209 | $0.002778 | $0.002873 | $234.71 | $66,195.87 |
| 2017-07-20 | $0.002864 | $0.004775 | $0.002829 | $0.004133 | $171.19 | $95,230.24 |
| 2017-07-21 | $0.004163 | $0.004946 | $0.003121 | $0.003424 | $148.21 | $78,892.81 |
| 2017-07-22 | $0.003423 | $0.004501 | $0.003047 | $0.003510 | $31.96 | $80,874.01 |
| 2017-07-23 | $0.003510 | $0.003894 | $0.002850 | $0.003005 | $458.97 | $69,234.04 |
| 2017-07-24 | $0.003002 | $0.003111 | $0.002754 | $0.002758 | $124.51 | $63,560.95 |
| 2017-07-25 | $0.002758 | $0.002777 | $0.002451 | $0.002559 | $143.41 | $58,968.33 |
| 2017-07-26 | $0.002560 | $0.002758 | $0.002429 | $0.002518 | $100.53 | $58,013.44 |
| 2017-07-27 | $0.002525 | $0.008893 | $0.002515 | $0.005546 | $411.59 | $127,795 |
| 2017-07-28 | $0.005563 | $0.005611 | $0.002539 | $0.002792 | $43.57 | $64,334.03 |
| 2017-07-29 | $0.002781 | $0.002789 | $0.002483 | $0.002533 | $256.43 | $58,376.59 |
| 2017-07-30 | $0.002533 | $0.004153 | $0.002394 | $0.002464 | $191.41 | $56,776.75 |
| 2017-07-31 | $0.002467 | $0.002775 | $0.002432 | $0.002775 | $0.1498 | $63,945.30 |