PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.005267 | $0.02292 | $0.005081 | $0.009306 | $86.42 | $214,423 |
| 2018-05-02 | $0.009292 | $0.01168 | $0.007751 | $0.01084 | $47.87 | $249,812 |
| 2018-05-03 | $0.01084 | $0.01086 | $0.005538 | $0.006602 | $226.89 | $152,122 |
| 2018-05-04 | $0.006599 | $0.007729 | $0.005659 | $0.005721 | $408.29 | $131,835 |
| 2018-05-05 | $0.005719 | $0.01298 | $0.005710 | $0.01064 | $210.96 | $245,173 |
| 2018-05-06 | $0.01065 | $0.01340 | $0.006588 | $0.006930 | $16,561.80 | $159,675 |
| 2018-05-07 | $0.006935 | $0.008031 | $0.006170 | $0.007945 | $1,571.14 | $183,073 |
| 2018-05-08 | $0.007962 | $0.008665 | $0.005744 | $0.006818 | $1,776.28 | $157,096 |
| 2018-05-09 | $0.006807 | $0.008226 | $0.006654 | $0.007546 | $50.57 | $173,887 |
| 2018-05-10 | $0.007544 | $0.007583 | $0.005966 | $0.006770 | $683.55 | $156,007 |
| 2018-05-11 | $0.006778 | $0.007021 | $0.005456 | $0.005641 | $183.36 | $129,988 |
| 2018-05-12 | $0.005625 | $0.005998 | $0.005410 | $0.005998 | $155.28 | $138,201 |
| 2018-05-13 | $0.005996 | $0.006036 | $0.005312 | $0.005389 | $315.26 | $124,175 |
| 2018-05-14 | $0.005388 | $0.02081 | $0.005163 | $0.006188 | $95.94 | $142,595 |
| 2018-05-15 | $0.006178 | $0.007043 | $0.004812 | $0.004840 | $732.77 | $111,524 |
| 2018-05-16 | $0.004837 | $0.005456 | $0.004637 | $0.005455 | $57.53 | $125,706 |
| 2018-05-17 | $0.005459 | $0.008135 | $0.004111 | $0.004134 | $827.25 | $95,265.04 |
| 2018-05-18 | $0.004138 | $0.005342 | $0.004077 | $0.005331 | $221.69 | $122,832 |
| 2018-05-19 | $0.005330 | $0.005348 | $0.004769 | $0.004861 | $113.38 | $112,014 |
| 2018-05-20 | $0.004865 | $0.005054 | $0.004556 | $0.004855 | $203.05 | $111,862 |
| 2018-05-21 | $0.004861 | $0.004939 | $0.004660 | $0.004877 | $138.68 | $112,386 |
| 2018-05-22 | $0.004876 | $0.005268 | $0.004658 | $0.005119 | $105.31 | $117,958 |
| 2018-05-23 | $0.005114 | $0.005129 | $0.003966 | $0.003998 | $441.66 | $92,134.47 |
| 2018-05-24 | $0.003988 | $0.004255 | $0.003711 | $0.004076 | $105.43 | $93,926.95 |
| 2018-05-25 | $0.004084 | $0.004245 | $0.003754 | $0.004245 | $97.62 | $97,817.47 |
| 2018-05-26 | $0.004240 | $0.005323 | $0.003910 | $0.003959 | $7.91 | $91,230.05 |
| 2018-05-27 | $0.003961 | $0.003968 | $0.003646 | $0.003672 | $85.80 | $84,608.76 |
| 2018-05-28 | $0.003673 | $0.01728 | $0.003594 | $0.003877 | $102.47 | $89,337.10 |
| 2018-05-29 | $0.003876 | $0.006143 | $0.003713 | $0.006111 | $13.02 | $140,808 |
| 2018-05-30 | $0.006115 | $0.007437 | $0.003590 | $0.003692 | $434.76 | $85,073.75 |
| 2018-05-31 | $0.003691 | $0.004239 | $0.003677 | $0.004239 | $139.89 | $97,679.21 |