PayPeer PAYP
Xếp hạng #?
03:29:07 08/05/2018
PayPeer (PAYP)
Không hoạt động
Lịch sử giá PayPeer (PAYP) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.00009440 | $0.0001065 | $0.00009438 | $0.00009780 | $10.13 | $0 |
| 2017-03-02 | $0.00009797 | $0.0002390 | $0.00008741 | $0.0001376 | $1,883.44 | $0 |
| 2017-03-03 | $0.0001376 | $0.0005923 | $0.00008913 | $0.0001785 | $21,199.10 | $0 |
| 2017-03-04 | $0.0001788 | $0.0001790 | $0.00001276 | $0.00005021 | $3,194.07 | $0 |
| 2017-03-05 | $0.00005017 | $0.0001122 | $0.00002506 | $0.00003801 | $1,602.10 | $0 |
| 2017-03-06 | $0.00003802 | $0.00005104 | $0.00003796 | $0.00003818 | $114.09 | $0 |
| 2017-03-07 | $0.00003820 | $0.00005102 | $0.00003614 | $0.00004894 | $293.28 | $0 |
| 2017-03-08 | $0.00004893 | $0.00006110 | $0.00003533 | $0.00004600 | $56.75 | $0 |
| 2017-03-09 | $0.00004601 | $0.00004698 | $0.00002315 | $0.00002377 | $152.96 | $0 |
| 2017-03-10 | $0.00002379 | $0.00004789 | $0.00002353 | $0.00003350 | $36.56 | $0 |
| 2017-03-11 | $0.00003349 | $0.00003528 | $0.00002302 | $0.00003527 | $13.72 | $0 |
| 2017-03-12 | $0.00003530 | $0.00003681 | $0.00002354 | $0.00003664 | $364.57 | $0 |
| 2017-03-13 | $0.00003665 | $0.00003712 | $0.00002434 | $0.00003696 | $23.26 | $0 |
| 2017-03-14 | $0.00002464 | $0.00003710 | $0.00002463 | $0.00002480 | $4.65 | $0 |
| 2017-03-15 | $0.00002480 | $0.00003733 | $0.00002479 | $0.00002499 | $35.72 | $0 |
| 2017-03-16 | $0.00002503 | $0.00002516 | $0.00002305 | $0.00002376 | $2.61 | $0 |
| 2017-03-17 | $0.00002360 | $0.00003438 | $0.00002199 | $0.00002200 | $21.06 | $0 |
| 2017-03-18 | $0.00002199 | $0.00003318 | $0.00001915 | $0.00001948 | $40.68 | $0 |
| 2017-03-19 | $0.00001953 | $0.00005337 | $0.00001953 | $0.00005184 | $261.31 | $0 |
| 2017-03-20 | $0.00005186 | $0.00005209 | $0.00002105 | $0.00003163 | $19.28 | $0 |
| 2017-03-21 | $0.00003166 | $0.00003195 | $0.00002127 | $0.00002241 | $3.54 | $0 |
| 2017-03-22 | $0.00002241 | $0.00005381 | $0.00002132 | $0.00004197 | $96.19 | $0 |
| 2017-03-23 | $0.00004200 | $0.00004212 | $0.00002089 | $0.00003116 | $9.80 | $0 |
| 2017-03-24 | $0.00003115 | $0.00003121 | $0.00001954 | $0.00002813 | $21.56 | $0 |
| 2017-03-25 | $0.00002810 | $0.00002927 | $0.00001807 | $0.00002918 | $52.55 | $0 |
| 2017-03-26 | $0.00002922 | $0.00002963 | $0.00001908 | $0.00001933 | $147.09 | $0 |
| 2017-03-27 | $0.00001944 | $0.00003139 | $0.00001944 | $0.00003137 | $22.78 | $0 |
| 2017-03-28 | $0.00003134 | $0.00003186 | $0.00002055 | $0.00002094 | $1.20 | $0 |
| 2017-03-29 | $0.00002092 | $0.00003165 | $0.00002032 | $0.00003120 | $2.32 | $0 |
| 2017-03-30 | $0.00003127 | $0.00003148 | $0.00002042 | $0.00002053 | $9.72 | $0 |
| 2017-03-31 | $0.00002053 | $0.00003124 | $0.00002053 | $0.00002144 | $3.19 | $0 |