PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01021 | $0.01297 | $0.01005 | $0.01242 | $1,304.94 | $286,115 |
| 2018-02-02 | $0.01239 | $0.01737 | $0.007262 | $0.009195 | $2,958.87 | $211,865 |
| 2018-02-03 | $0.009226 | $0.01306 | $0.008537 | $0.009235 | $137.12 | $212,807 |
| 2018-02-04 | $0.009240 | $0.009687 | $0.006944 | $0.007790 | $358.90 | $179,510 |
| 2018-02-05 | $0.007715 | $0.008718 | $0.006069 | $0.008270 | $867.23 | $190,556 |
| 2018-02-06 | $0.008400 | $0.008675 | $0.004469 | $0.007397 | $990.97 | $170,442 |
| 2018-02-07 | $0.007323 | $0.009161 | $0.005990 | $0.008670 | $661.31 | $199,786 |
| 2018-02-08 | $0.008636 | $0.008925 | $0.006877 | $0.007945 | $577.48 | $183,079 |
| 2018-02-09 | $0.007970 | $0.008993 | $0.007553 | $0.008966 | $818.81 | $206,593 |
| 2018-02-10 | $0.008972 | $0.01379 | $0.007199 | $0.01376 | $428.08 | $317,112 |
| 2018-02-11 | $0.01375 | $0.01375 | $0.006885 | $0.006885 | $4,927.55 | $158,643 |
| 2018-02-12 | $0.006929 | $0.008780 | $0.006929 | $0.008508 | $1,131.33 | $196,038 |
| 2018-02-13 | $0.008523 | $0.009066 | $0.007749 | $0.007985 | $352.58 | $183,991 |
| 2018-02-14 | $0.007961 | $0.02678 | $0.007961 | $0.01034 | $34,530.60 | $238,277 |
| 2018-02-15 | $0.01035 | $0.01744 | $0.007307 | $0.01474 | $35,378.60 | $339,742 |
| 2018-02-16 | $0.01468 | $0.01468 | $0.009973 | $0.01101 | $3,814.54 | $253,734 |
| 2018-02-17 | $0.01101 | $0.01313 | $0.01044 | $0.01222 | $2,775.73 | $281,564 |
| 2018-02-18 | $0.01226 | $0.01325 | $0.009834 | $0.01210 | $1,948.03 | $278,705 |
| 2018-02-19 | $0.01204 | $0.01600 | $0.009873 | $0.01038 | $690.07 | $239,182 |
| 2018-02-20 | $0.01039 | $0.01584 | $0.008473 | $0.009441 | $11,634.70 | $217,551 |
| 2018-02-21 | $0.009430 | $0.01034 | $0.008369 | $0.008738 | $1,093.29 | $201,341 |
| 2018-02-22 | $0.008729 | $0.009148 | $0.007967 | $0.008841 | $630.90 | $203,719 |
| 2018-02-23 | $0.008833 | $0.009502 | $0.008145 | $0.008737 | $935.21 | $201,327 |
| 2018-02-24 | $0.008726 | $0.01113 | $0.008259 | $0.009757 | $1,750.22 | $224,837 |
| 2018-02-25 | $0.009743 | $0.01031 | $0.008021 | $0.008165 | $242.89 | $188,135 |
| 2018-02-26 | $0.008175 | $0.009581 | $0.008046 | $0.009254 | $5,912.32 | $213,230 |
| 2018-02-27 | $0.009280 | $0.02082 | $0.008660 | $0.01838 | $305.98 | $423,599 |
| 2018-02-28 | $0.01836 | $0.02198 | $0.008679 | $0.008703 | $1,963.90 | $200,541 |