PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.004961 | $0.007204 | $0.003255 | $0.003262 | $318.31 | $75,167.97 |
| 2017-09-02 | $0.003265 | $0.004014 | $0.003017 | $0.004014 | $325.25 | $92,487.48 |
| 2017-09-03 | $0.004016 | $0.005231 | $0.003185 | $0.003436 | $685.28 | $79,173.00 |
| 2017-09-04 | $0.003437 | $0.003660 | $0.002491 | $0.002956 | $1,741.50 | $68,102.88 |
| 2017-09-05 | $0.002971 | $0.002992 | $0.002559 | $0.002742 | $748.64 | $63,181.21 |
| 2017-09-06 | $0.002745 | $0.002897 | $0.002610 | $0.002728 | $347.88 | $62,865.98 |
| 2017-09-07 | $0.002723 | $0.003065 | $0.002666 | $0.003053 | $366.71 | $70,356.90 |
| 2017-09-08 | $0.003054 | $0.004127 | $0.003026 | $0.003183 | $160.74 | $73,355.44 |
| 2017-09-09 | $0.003190 | $0.007993 | $0.002848 | $0.007977 | $5.68 | $183,802 |
| 2017-09-10 | $0.007956 | $0.007956 | $0.002621 | $0.002745 | $148.14 | $63,240.66 |
| 2017-09-11 | $0.002740 | $0.008366 | $0.002609 | $0.002727 | $478.61 | $62,848.47 |
| 2017-09-12 | $0.002730 | $0.005084 | $0.002730 | $0.004685 | $76.20 | $107,962 |
| 2017-09-13 | $0.004668 | $0.006018 | $0.002840 | $0.005939 | $31.73 | $136,849 |
| 2017-09-14 | $0.005938 | $0.005969 | $0.002060 | $0.002063 | $44.10 | $47,540.58 |
| 2017-09-15 | $0.002064 | $0.002907 | $0.001890 | $0.002826 | $18.78 | $65,128.54 |
| 2017-09-16 | $0.002300 | $0.002366 | $0.002168 | $0.002266 | $272.82 | $52,219.15 |
| 2017-09-17 | $0.002265 | $0.002474 | $0.002204 | $0.002373 | $6.33 | $54,680.56 |
| 2017-09-18 | $0.002369 | $0.003015 | $0.002369 | $0.002989 | $58.96 | $68,876.65 |
| 2017-09-19 | $0.002996 | $0.003963 | $0.002369 | $0.002586 | $127.02 | $59,597.85 |
| 2017-09-20 | $0.002583 | $0.002628 | $0.002348 | $0.002573 | $56.88 | $59,289.77 |
| 2017-09-21 | $0.002560 | $0.002578 | $0.002152 | $0.002175 | $36.74 | $50,117.20 |
| 2017-09-22 | $0.002172 | $0.002256 | $0.002121 | $0.002171 | $56.83 | $50,015.82 |
| 2017-09-23 | $0.002164 | $0.002604 | $0.002144 | $0.002579 | $20.17 | $59,437.48 |
| 2017-09-24 | $0.002580 | $0.002727 | $0.002225 | $0.002672 | $174.01 | $61,579.05 |
| 2017-09-25 | $0.002670 | $0.003490 | $0.002562 | $0.003170 | $685.27 | $73,055.42 |
| 2017-09-26 | $0.003170 | $0.003981 | $0.002970 | $0.003699 | $1,715.04 | $85,224.68 |
| 2017-09-27 | $0.003688 | $0.005526 | $0.003574 | $0.005315 | $932.63 | $122,464 |
| 2017-09-28 | $0.005315 | $0.005455 | $0.003881 | $0.003896 | $603.66 | $89,765.69 |
| 2017-09-29 | $0.003893 | $0.004074 | $0.003671 | $0.003671 | $280.53 | $84,587.10 |
| 2017-09-30 | $0.003671 | $0.004981 | $0.003668 | $0.004542 | $100.10 | $104,671 |