PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.004242 | $0.004773 | $0.003921 | $0.003986 | $132.99 | $91,836.99 |
| 2018-06-02 | $0.003984 | $0.004066 | $0.003508 | $0.003740 | $425.67 | $86,180.72 |
| 2018-06-03 | $0.003741 | $0.003782 | $0.003533 | $0.003699 | $130.29 | $85,224.22 |
| 2018-06-04 | $0.003700 | $0.003787 | $0.003068 | $0.003524 | $1,128.45 | $81,211.12 |
| 2018-06-05 | $0.003526 | $0.003530 | $0.003032 | $0.003508 | $172.63 | $80,832.07 |
| 2018-06-06 | $0.003507 | $0.003516 | $0.003091 | $0.003289 | $403.05 | $75,795.88 |
| 2018-06-07 | $0.003292 | $0.003568 | $0.002697 | $0.002998 | $460.22 | $69,082.42 |
| 2018-06-08 | $0.003000 | $0.003367 | $0.002996 | $0.003362 | $44.89 | $77,467.39 |
| 2018-06-09 | $0.003360 | $0.01808 | $0.002789 | $0.003030 | $106.53 | $69,810.79 |
| 2018-06-10 | $0.003033 | $0.003049 | $0.002600 | $0.002977 | $420.04 | $68,595.53 |
| 2018-06-11 | $0.002981 | $0.003536 | $0.002958 | $0.003183 | $1,026.63 | $73,338.39 |
| 2018-06-12 | $0.003181 | $0.003181 | $0.002752 | $0.002889 | $218.50 | $66,571.00 |
| 2018-06-13 | $0.002897 | $0.003347 | $0.002682 | $0.002767 | $207.71 | $63,755.43 |
| 2018-06-14 | $0.002766 | $0.002868 | $0.002608 | $0.002728 | $88.54 | $62,870.59 |
| 2018-06-15 | $0.002724 | $0.01553 | $0.002659 | $0.01521 | $0.6446 | $350,513 |
| 2018-06-16 | $0.01516 | $0.01837 | $0.01352 | $0.01352 | $125.14 | $311,598 |
| 2018-06-17 | $0.01356 | $0.01362 | $0.002852 | $0.004603 | $149.74 | $106,076 |
| 2018-06-18 | $0.006841 | $0.007112 | $0.004438 | $0.004532 | $601.64 | $104,439 |
| 2018-06-19 | $0.004530 | $0.005201 | $0.003766 | $0.004471 | $565.11 | $103,032 |
| 2018-06-20 | $0.004474 | $0.005308 | $0.002808 | $0.003038 | $394.77 | $69,994.67 |
| 2018-06-21 | $0.003038 | $0.003066 | $0.002392 | $0.002487 | $154.61 | $57,310.64 |
| 2018-06-22 | $0.002484 | $0.007181 | $0.002364 | $0.003026 | $52.05 | $69,717.70 |
| 2018-06-23 | $0.003026 | $0.003075 | $0.002500 | $0.002529 | $36.20 | $58,267.60 |
| 2018-06-24 | $0.002528 | $0.002617 | $0.002104 | $0.002478 | $257.58 | $57,106.72 |
| 2018-06-25 | $0.002474 | $0.004351 | $0.002463 | $0.002816 | $75.90 | $64,887.28 |
| 2018-06-26 | $0.002816 | $0.004879 | $0.002641 | $0.004763 | $25.70 | $109,753 |
| 2018-06-27 | $0.004761 | $0.004789 | $0.002771 | $0.002778 | $278.94 | $64,002.91 |
| 2018-06-28 | $0.002779 | $0.002823 | $0.002426 | $0.002463 | $20.32 | $56,758.31 |
| 2018-06-29 | $0.002465 | $0.002647 | $0.002175 | $0.002603 | $349.14 | $59,969.07 |
| 2018-06-30 | $0.002606 | $0.002733 | $0.002606 | $0.002723 | $196.73 | $62,755.38 |