PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.004545 | $0.004872 | $0.003466 | $0.003939 | $339.68 | $90,763.20 |
| 2017-10-02 | $0.003937 | $0.004078 | $0.003603 | $0.003904 | $79.21 | $89,946.80 |
| 2017-10-03 | $0.003904 | $0.004088 | $0.003485 | $0.003721 | $91.70 | $85,730.01 |
| 2017-10-04 | $0.003729 | $0.004504 | $0.003360 | $0.003796 | $571.92 | $87,466.04 |
| 2017-10-05 | $0.003799 | $0.003820 | $0.003357 | $0.003656 | $40.24 | $84,234.54 |
| 2017-10-06 | $0.003656 | $0.004379 | $0.003397 | $0.003415 | $343.68 | $78,699.02 |
| 2017-10-07 | $0.003416 | $0.003670 | $0.003342 | $0.003564 | $184.63 | $82,133.52 |
| 2017-10-08 | $0.003555 | $0.003690 | $0.003555 | $0.003682 | $206.20 | $84,832.04 |
| 2017-10-09 | $0.003682 | $0.008801 | $0.003647 | $0.003794 | $647.89 | $87,413.96 |
| 2017-10-10 | $0.003793 | $0.003852 | $0.003541 | $0.003775 | $573.84 | $86,996.20 |
| 2017-10-11 | $0.003775 | $0.004234 | $0.003654 | $0.004223 | $145.18 | $97,303.62 |
| 2017-10-12 | $0.004226 | $0.006058 | $0.003840 | $0.005190 | $348.30 | $119,584 |
| 2017-10-13 | $0.005206 | $0.005239 | $0.003489 | $0.003562 | $1,396.57 | $82,080.29 |
| 2017-10-14 | $0.003563 | $0.003999 | $0.003545 | $0.003679 | $365.55 | $84,785.26 |
| 2017-10-15 | $0.003686 | $0.003811 | $0.003001 | $0.003187 | $542.21 | $73,437.47 |
| 2017-10-16 | $0.003187 | $0.01153 | $0.003180 | $0.004954 | $169.11 | $114,152 |
| 2017-10-17 | $0.004955 | $0.005393 | $0.004121 | $0.004269 | $321.86 | $98,371.18 |
| 2017-10-18 | $0.004269 | $0.004270 | $0.003332 | $0.003748 | $44.21 | $86,355.61 |
| 2017-10-19 | $0.003748 | $0.004190 | $0.003428 | $0.004163 | $830.99 | $95,930.28 |
| 2017-10-20 | $0.004164 | $0.004253 | $0.003064 | $0.003350 | $770.01 | $77,197.33 |
| 2017-10-21 | $0.003344 | $0.005270 | $0.003118 | $0.003362 | $834.65 | $77,466.93 |
| 2017-10-22 | $0.003363 | $0.003898 | $0.003064 | $0.003888 | $71.12 | $89,596.56 |
| 2017-10-23 | $0.003882 | $0.008568 | $0.003759 | $0.003955 | $48.80 | $91,128.66 |
| 2017-10-24 | $0.003946 | $0.004079 | $0.002802 | $0.003144 | $182.10 | $72,449.86 |
| 2017-10-25 | $0.003145 | $0.003171 | $0.002822 | $0.003036 | $29.59 | $69,964.03 |
| 2017-10-26 | $0.003036 | $0.003466 | $0.002784 | $0.002889 | $240.31 | $66,564.09 |
| 2017-10-27 | $0.002889 | $0.005715 | $0.002845 | $0.005687 | $18.64 | $131,032 |
| 2017-10-28 | $0.005702 | $0.01114 | $0.002440 | $0.003040 | $138.10 | $70,048.36 |
| 2017-10-29 | $0.003036 | $0.003547 | $0.002768 | $0.003530 | $223.02 | $81,339.24 |
| 2017-10-30 | $0.003509 | $0.003543 | $0.002957 | $0.003007 | $6.23 | $69,296.02 |
| 2017-10-31 | $0.002997 | $0.003464 | $0.002995 | $0.003162 | $17.54 | $72,852.19 |