PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.003159 | $0.003232 | $0.003113 | $0.003226 | $56.21 | $74,338.67 |
| 2017-11-02 | $0.003230 | $0.003897 | $0.003022 | $0.003087 | $164.64 | $71,130.44 |
| 2017-11-03 | $0.003083 | $0.003870 | $0.003045 | $0.003831 | $75.15 | $88,283.36 |
| 2017-11-04 | $0.003826 | $0.003826 | $0.003124 | $0.003284 | $23.19 | $75,676.06 |
| 2017-11-05 | $0.003307 | $0.003929 | $0.003261 | $0.003881 | $24.60 | $89,437.79 |
| 2017-11-06 | $0.003890 | $0.005465 | $0.003132 | $0.003139 | $77.67 | $72,336.96 |
| 2017-11-07 | $0.003132 | $0.003368 | $0.002935 | $0.003220 | $106.17 | $74,198.57 |
| 2017-11-08 | $0.003210 | $0.007350 | $0.003191 | $0.006921 | $235.34 | $159,481 |
| 2017-11-09 | $0.006613 | $0.006613 | $0.003130 | $0.003361 | $183.92 | $77,445.50 |
| 2017-11-10 | $0.003394 | $0.004246 | $0.003394 | $0.003570 | $54.65 | $82,251.50 |
| 2017-11-11 | $0.003557 | $0.003684 | $0.002804 | $0.002865 | $133.49 | $66,008.77 |
| 2017-11-12 | $0.002863 | $0.003153 | $0.002713 | $0.002873 | $10.52 | $66,190.11 |
| 2017-11-13 | $0.002877 | $0.003289 | $0.002714 | $0.003276 | $416.57 | $75,479.97 |
| 2017-11-14 | $0.003282 | $0.004253 | $0.003202 | $0.003303 | $99.39 | $76,112.03 |
| 2017-11-15 | $0.003306 | $0.003605 | $0.003306 | $0.003547 | $29.44 | $81,740.18 |
| 2017-11-16 | $0.003567 | $0.003921 | $0.003498 | $0.003850 | $431.60 | $88,718.63 |
| 2017-11-17 | $0.003844 | $0.004369 | $0.003717 | $0.003931 | $24.47 | $90,575.18 |
| 2017-11-18 | $0.003916 | $0.004049 | $0.003352 | $0.003353 | $138.50 | $77,265.77 |
| 2017-11-19 | $0.003347 | $0.008345 | $0.003308 | $0.008345 | $1.39 | $192,290 |
| 2017-11-20 | $0.008341 | $0.008360 | $0.003494 | $0.003549 | $36.66 | $81,776.82 |
| 2017-11-21 | $0.003547 | $0.003985 | $0.003365 | $0.003952 | $1.84 | $91,075.43 |
| 2017-11-22 | $0.003953 | $0.004216 | $0.003529 | $0.003547 | $18.36 | $81,742.26 |
| 2017-11-23 | $0.003502 | $0.004250 | $0.003328 | $0.004106 | $190.75 | $94,612.01 |
| 2017-11-24 | $0.004087 | $0.004119 | $0.003202 | $0.003635 | $746.26 | $83,767.70 |
| 2017-11-25 | $0.003628 | $0.004287 | $0.003202 | $0.004287 | $1,047.20 | $98,782.03 |
| 2017-11-26 | $0.004286 | $0.005730 | $0.004281 | $0.005592 | $1,851.58 | $128,864 |
| 2017-11-27 | $0.005595 | $0.005921 | $0.004516 | $0.004573 | $194.46 | $105,382 |
| 2017-11-28 | $0.004585 | $0.005700 | $0.004563 | $0.004711 | $191.85 | $108,549 |
| 2017-11-29 | $0.004706 | $0.006177 | $0.003740 | $0.004753 | $2,043.81 | $109,513 |
| 2017-11-30 | $0.004826 | $0.006391 | $0.003847 | $0.004218 | $135.91 | $97,193.47 |