PayPeer PAYP
Xếp hạng #?
03:29:07 08/05/2018
PayPeer (PAYP)
Không hoạt động
Lịch sử giá PayPeer (PAYP) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00002852 | $0.00002866 | $0.00002835 | $0.00002843 | $0.3807 | $0 |
| 2017-05-02 | $0.00002842 | $0.00004368 | $0.00002831 | $0.00004358 | $1.60 | $0 |
| 2017-05-03 | $0.00004361 | $0.00004408 | $0.00002914 | $0.00002980 | $6.41 | $0 |
| 2017-05-04 | $0.00002981 | $0.00003133 | $0.00002981 | $0.00003075 | $0.3075 | $0 |
| 2017-05-05 | $0.00003082 | $0.00004854 | $0.00003082 | $0.00004666 | $2.38 | $0 |
| 2017-05-06 | $0.00004670 | $0.00004717 | $0.00003154 | $0.00003158 | $1.42 | $0 |
| 2017-05-07 | $0.00003159 | $0.00003193 | $0.00003120 | $0.00003193 | $0.5599 | $0 |
| 2017-05-08 | $0.00003194 | $0.00005004 | $0.00003194 | $0.00003447 | $111.69 | $0 |
| 2017-05-09 | $0.00003448 | $0.00005494 | $0.00003410 | $0.00003511 | $10.34 | $0 |
| 2017-05-10 | $0.00003513 | $0.00003552 | $0.00003438 | $0.00003524 | $2.71 | $0 |
| 2017-05-11 | $0.00003686 | $0.00003716 | $0.00003602 | $0.00003651 | $0.2739 | $0 |
| 2017-05-12 | $0.00003654 | $0.00003662 | $0.00003333 | $0.00003398 | $1.02 | $0 |
| 2017-05-13 | $0.00003391 | $0.00003554 | $0.00003231 | $0.00003547 | $21.28 | $0 |
| 2017-05-14 | $0.00003558 | $0.00003629 | $0.00003518 | $0.00003580 | $12.76 | $0 |
| 2017-05-15 | $0.00003582 | $0.00003587 | $0.00003383 | $0.00003462 | $44.08 | $0 |
| 2017-05-16 | $0.00003456 | $0.00005262 | $0.00003370 | $0.00003478 | $21.66 | $0 |
| 2017-05-17 | $0.00003477 | $0.00005510 | $0.00003441 | $0.00003626 | $8.00 | $0 |
| 2017-05-18 | $0.00003624 | $0.00005664 | $0.00003615 | $0.00005654 | $0.6988 | $0 |
| 2017-05-19 | $0.00005657 | $0.00005904 | $0.00001904 | $0.00005894 | $1.67 | $0 |
| 2017-05-20 | $0.00005887 | $0.00005957 | $0.00001974 | $0.00004093 | $11.16 | $0 |
| 2017-05-21 | $0.00004092 | $0.00004176 | $0.00002015 | $0.00002033 | $23.10 | $0 |
| 2017-05-22 | $0.00002039 | $0.00004497 | $0.00002023 | $0.00002111 | $1.17 | $0 |
| 2017-05-23 | $0.00002108 | $0.00004537 | $0.00002108 | $0.00004518 | $27.33 | $0 |
| 2017-05-24 | $0.00004523 | $0.00007459 | $0.00004523 | $0.00007319 | $25.54 | $0 |
| 2017-05-25 | $0.00007305 | $0.00008282 | $0.00006971 | $0.00007451 | $0.2484 | $0 |
| 2017-05-26 | $0.00005149 | $0.00005170 | $0.00004106 | $0.00004459 | $5.31 | $0 |
| 2017-05-27 | $0.00004474 | $0.00004608 | $0.00003770 | $0.00004068 | $2.44 | $0 |
| 2017-05-28 | $0.00004092 | $0.00004415 | $0.00004092 | $0.00004313 | $2.59 | $0 |
| 2017-05-29 | $0.00004380 | $0.00004647 | $0.00004367 | $0.00004550 | $1.10 | $0 |
| 2017-05-30 | $0.00004556 | $0.00006813 | $0.00004447 | $0.00006545 | $328.17 | $0 |
| 2017-05-31 | $0.00006570 | $0.00008966 | $0.00004428 | $0.00006855 | $159.84 | $0 |