PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.004197 | $0.005990 | $0.003998 | $0.005990 | $57.27 | $138,033 |
| 2017-12-02 | $0.005985 | $0.008113 | $0.004095 | $0.004499 | $361.23 | $103,663 |
| 2017-12-03 | $0.004505 | $0.005903 | $0.004480 | $0.004815 | $161.81 | $110,955 |
| 2017-12-04 | $0.004831 | $0.005235 | $0.004147 | $0.005235 | $2,226.75 | $120,627 |
| 2017-12-05 | $0.005245 | $0.006051 | $0.003281 | $0.003987 | $605.51 | $91,869.25 |
| 2017-12-06 | $0.003978 | $0.004259 | $0.003432 | $0.004259 | $110.14 | $98,134.07 |
| 2017-12-07 | $0.004255 | $0.005331 | $0.004162 | $0.005289 | $229.31 | $121,862 |
| 2017-12-08 | $0.005301 | $0.05657 | $0.005260 | $0.02655 | $5,865.43 | $611,862 |
| 2017-12-09 | $0.02653 | $0.02695 | $0.006415 | $0.006576 | $653.75 | $151,529 |
| 2017-12-10 | $0.006603 | $0.01077 | $0.006388 | $0.007025 | $85.54 | $161,885 |
| 2017-12-11 | $0.006975 | $0.01687 | $0.006756 | $0.01672 | $14.30 | $385,332 |
| 2017-12-12 | $0.01465 | $0.01644 | $0.01038 | $0.01045 | $25.87 | $240,825 |
| 2017-12-13 | $0.009279 | $0.01052 | $0.007524 | $0.009888 | $400.20 | $227,851 |
| 2017-12-14 | $0.009857 | $0.009981 | $0.007004 | $0.008651 | $123.11 | $199,348 |
| 2017-12-15 | $0.008607 | $0.009177 | $0.006141 | $0.006996 | $688.24 | $161,207 |
| 2017-12-16 | $0.007171 | $0.007692 | $0.006158 | $0.007627 | $799.06 | $175,736 |
| 2017-12-17 | $0.007634 | $0.01005 | $0.007479 | $0.009221 | $49.16 | $212,481 |
| 2017-12-18 | $0.009246 | $0.009246 | $0.006844 | $0.007461 | $70.99 | $171,921 |
| 2017-12-19 | $0.007467 | $0.01144 | $0.007022 | $0.009680 | $58.91 | $223,046 |
| 2017-12-20 | $0.009670 | $0.009670 | $0.005841 | $0.006697 | $310.53 | $154,315 |
| 2017-12-21 | $0.006707 | $0.007482 | $0.005287 | $0.006005 | $248.36 | $138,364 |
| 2017-12-22 | $0.006025 | $0.006145 | $0.004332 | $0.004820 | $60.44 | $111,073 |
| 2017-12-23 | $0.004851 | $0.006253 | $0.003593 | $0.005392 | $2,520.47 | $124,242 |
| 2017-12-24 | $0.005451 | $0.005778 | $0.004630 | $0.005406 | $805.20 | $124,575 |
| 2017-12-25 | $0.005449 | $0.006101 | $0.004682 | $0.005787 | $514.16 | $133,341 |
| 2017-12-26 | $0.005784 | $0.007684 | $0.004834 | $0.007244 | $901.04 | $166,932 |
| 2017-12-27 | $0.007250 | $0.007764 | $0.003623 | $0.005444 | $782.17 | $125,439 |
| 2017-12-28 | $0.005432 | $0.005786 | $0.004875 | $0.005786 | $115.24 | $133,333 |
| 2017-12-29 | $0.005842 | $0.006939 | $0.005185 | $0.006114 | $1,641.21 | $140,872 |
| 2017-12-30 | $0.006096 | $0.007573 | $0.005239 | $0.005843 | $1,046.20 | $134,631 |
| 2017-12-31 | $0.005782 | $0.05145 | $0.005157 | $0.01860 | $18,349.00 | $428,512 |