PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01867 | $0.01895 | $0.008271 | $0.009003 | $2,581.96 | $207,446 |
| 2018-01-02 | $0.009003 | $0.01045 | $0.008528 | $0.009717 | $1,017.79 | $223,913 |
| 2018-01-03 | $0.009685 | $0.01002 | $0.008342 | $0.009346 | $2,604.67 | $215,367 |
| 2018-01-04 | $0.009897 | $0.01122 | $0.009547 | $0.01083 | $1,124.23 | $249,648 |
| 2018-01-05 | $0.01084 | $0.03390 | $0.01038 | $0.03357 | $7,248.79 | $773,499 |
| 2018-01-06 | $0.03360 | $0.04681 | $0.02064 | $0.04499 | $12,470.20 | $1,036,572 |
| 2018-01-07 | $0.04495 | $0.04495 | $0.01213 | $0.01547 | $13,813.40 | $356,388 |
| 2018-01-08 | $0.01544 | $0.02702 | $0.01530 | $0.02161 | $12,954.30 | $497,951 |
| 2018-01-09 | $0.04355 | $0.06458 | $0.01439 | $0.03377 | $131,682 | $778,218 |
| 2018-01-10 | $0.03382 | $0.03700 | $0.01882 | $0.02851 | $14,815.20 | $657,014 |
| 2018-01-11 | $0.02848 | $0.02877 | $0.01616 | $0.01709 | $6,870.79 | $393,734 |
| 2018-01-12 | $0.01720 | $0.02308 | $0.01701 | $0.02108 | $3,835.96 | $485,669 |
| 2018-01-13 | $0.02105 | $0.02375 | $0.01876 | $0.02196 | $3,734.70 | $506,087 |
| 2018-01-14 | $0.02112 | $0.04735 | $0.01682 | $0.02716 | $77,347.10 | $625,952 |
| 2018-01-15 | $0.02697 | $0.05627 | $0.02429 | $0.04725 | $122,502 | $1,088,775 |
| 2018-01-16 | $0.04731 | $0.05490 | $0.02514 | $0.02705 | $11,605.50 | $623,388 |
| 2018-01-17 | $0.02692 | $0.03027 | $0.01511 | $0.01918 | $6,982.16 | $441,913 |
| 2018-01-18 | $0.01925 | $0.02307 | $0.01677 | $0.01877 | $3,288.14 | $432,551 |
| 2018-01-19 | $0.01857 | $0.02182 | $0.01577 | $0.01746 | $8,990.67 | $402,372 |
| 2018-01-20 | $0.01765 | $0.02427 | $0.01704 | $0.02079 | $2,043.68 | $479,123 |
| 2018-01-21 | $0.02084 | $0.02105 | $0.01464 | $0.01491 | $2,707.81 | $343,535 |
| 2018-01-22 | $0.01511 | $0.01896 | $0.01466 | $0.01618 | $1,131.07 | $372,763 |
| 2018-01-23 | $0.01613 | $0.01913 | $0.01420 | $0.01853 | $1,625.15 | $426,991 |
| 2018-01-24 | $0.01852 | $0.01859 | $0.01326 | $0.01662 | $5,190.64 | $383,053 |
| 2018-01-25 | $0.01690 | $0.01780 | $0.01447 | $0.01555 | $238.58 | $358,409 |
| 2018-01-26 | $0.01551 | $0.01813 | $0.01327 | $0.01726 | $1,218.73 | $397,729 |
| 2018-01-27 | $0.01725 | $0.02030 | $0.01216 | $0.01330 | $7,723.64 | $306,577 |
| 2018-01-28 | $0.01337 | $0.01410 | $0.01274 | $0.01274 | $2,742.50 | $293,549 |
| 2018-01-29 | $0.01273 | $0.01340 | $0.01180 | $0.01228 | $583.42 | $283,058 |
| 2018-01-30 | $0.01229 | $0.01359 | $0.01068 | $0.01199 | $1,548.27 | $276,170 |
| 2018-01-31 | $0.01200 | $0.01302 | $0.01010 | $0.01019 | $1,630.24 | $234,756 |