PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.002776 | $0.002780 | $0.001447 | $0.001786 | $335.32 | $41,146.49 |
| 2017-08-02 | $0.001785 | $0.002540 | $0.001728 | $0.002526 | $156.63 | $58,210.46 |
| 2017-08-03 | $0.002531 | $0.008470 | $0.002302 | $0.005495 | $251.12 | $126,609 |
| 2017-08-04 | $0.005493 | $0.006064 | $0.002131 | $0.002514 | $59.72 | $57,931.87 |
| 2017-08-05 | $0.002513 | $0.002750 | $0.001767 | $0.002544 | $737.96 | $58,615.55 |
| 2017-08-06 | $0.002544 | $0.002574 | $0.002220 | $0.002227 | $41.10 | $51,313.11 |
| 2017-08-07 | $0.002222 | $0.002234 | $0.001666 | $0.002033 | $1,303.77 | $46,845.15 |
| 2017-08-08 | $0.002035 | $0.002124 | $0.001773 | $0.001813 | $261.02 | $41,779.93 |
| 2017-08-09 | $0.001812 | $0.01954 | $0.001793 | $0.008419 | $3,717.19 | $193,987 |
| 2017-08-10 | $0.008419 | $0.01201 | $0.003468 | $0.003511 | $9,186.51 | $80,907.88 |
| 2017-08-11 | $0.003744 | $0.005985 | $0.003555 | $0.003867 | $1,553.84 | $89,102.98 |
| 2017-08-12 | $0.003908 | $0.005168 | $0.003417 | $0.005101 | $423.86 | $117,536 |
| 2017-08-13 | $0.005096 | $0.007268 | $0.002649 | $0.002649 | $1,004.02 | $61,047.23 |
| 2017-08-14 | $0.002651 | $0.008943 | $0.002611 | $0.007402 | $297.99 | $170,570 |
| 2017-08-15 | $0.007422 | $0.008155 | $0.002553 | $0.003618 | $215.49 | $83,367.45 |
| 2017-08-16 | $0.003622 | $0.003659 | $0.003205 | $0.003514 | $104.07 | $80,979.08 |
| 2017-08-17 | $0.003511 | $0.007103 | $0.002848 | $0.004846 | $98.90 | $111,661 |
| 2017-08-18 | $0.004831 | $0.005467 | $0.002572 | $0.002714 | $69.42 | $62,533.48 |
| 2017-08-19 | $0.002712 | $0.005536 | $0.002617 | $0.003664 | $244.26 | $84,420.73 |
| 2017-08-20 | $0.003647 | $0.01013 | $0.003578 | $0.005643 | $112.86 | $130,030 |
| 2017-08-21 | $0.005622 | $0.006836 | $0.003437 | $0.003444 | $43.37 | $79,353.66 |
| 2017-08-22 | $0.003452 | $0.003452 | $0.002773 | $0.002989 | $91.03 | $68,872.50 |
| 2017-08-23 | $0.002983 | $0.005285 | $0.002609 | $0.004233 | $446.21 | $97,547.64 |
| 2017-08-24 | $0.004235 | $0.005841 | $0.002858 | $0.004604 | $26.64 | $106,088 |
| 2017-08-25 | $0.004597 | $0.004768 | $0.003216 | $0.004587 | $17.09 | $105,702 |
| 2017-08-26 | $0.004589 | $0.004613 | $0.002690 | $0.003356 | $163.81 | $77,324.07 |
| 2017-08-27 | $0.003355 | $0.003425 | $0.003104 | $0.003124 | $249.18 | $71,975.88 |
| 2017-08-28 | $0.003120 | $0.003625 | $0.003023 | $0.003244 | $208.05 | $74,759.19 |
| 2017-08-29 | $0.003250 | $0.01630 | $0.003237 | $0.01362 | $1,784.17 | $313,790 |
| 2017-08-30 | $0.01360 | $0.01454 | $0.005593 | $0.01454 | $137.35 | $335,051 |
| 2017-08-31 | $0.01452 | $0.01535 | $0.004831 | $0.004960 | $701.38 | $114,299 |