PayzorCoin PZR
Xếp hạng #?
04:04:19 25/11/2014
PayzorCoin (PZR)
Không hoạt động
Lịch sử giá PayzorCoin (PZR) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.002644 | $0.003255 | $0.001397 | $0.001949 | $22.86 | $640.21 |
| 2014-09-02 | $0.001947 | $0.002059 | $0.001691 | $0.001773 | $29.63 | $582.54 |
| 2014-09-03 | $0.001771 | $0.001794 | $0.001430 | $0.001433 | $9.94 | $470.78 |
| 2014-09-04 | $0.001433 | $0.002042 | $0.001431 | $0.002027 | $0.5479 | $666.09 |
| 2014-09-05 | $0.002027 | $0.002029 | $0.001307 | $0.001312 | $4.45 | $431.17 |
| 2014-09-06 | $0.001312 | $0.002117 | $0.001205 | $0.001207 | $5.59 | $396.57 |
| 2014-09-07 | $0.001208 | $0.004026 | $0.001207 | $0.003979 | $1.81 | $1,307.51 |
| 2014-09-08 | $0.003975 | $0.004041 | $0.003868 | $0.003915 | $0.3537 | $1,286.76 |
| 2014-09-09 | $0.003918 | $0.003938 | $0.003859 | $0.003921 | $0.3424 | $1,288.60 |
| 2014-09-10 | $0.003923 | $0.004022 | $0.003920 | $0.003996 | $0.1726 | $1,313.32 |
| 2014-09-11 | $0.001220 | $0.003819 | $0.001218 | $0.002346 | $7.81 | $771.10 |
| 2014-09-12 | $0.002345 | $0.003776 | $0.002342 | $0.003182 | $15.26 | $1,045.90 |
| 2014-09-13 | $0.003182 | $0.003794 | $0.003029 | $0.003343 | $9.04 | $1,099.08 |
| 2014-09-14 | $0.003344 | $0.003354 | $0.003328 | $0.003340 | $1.91 | $1,098.16 |
| 2014-09-15 | $0.003340 | $0.003346 | $0.003313 | $0.003323 | $0.3783 | $1,092.43 |
| 2014-09-16 | $0.003319 | $0.003325 | $0.001191 | $0.001193 | $0.8369 | $392.27 |
| 2014-09-17 | $0.001193 | $0.003263 | $0.001193 | $0.002561 | $0.8304 | $842.07 |
| 2014-09-18 | $0.002558 | $0.003171 | $0.002541 | $0.002963 | $0.05025 | $974.14 |
| 2014-09-19 | $0.002960 | $0.002986 | $0.002684 | $0.002756 | $0.03884 | $906.15 |
| 2014-09-20 | $0.002755 | $0.002942 | $0.002710 | $0.002842 | $0.03119 | $934.56 |
| 2014-09-21 | $0.002836 | $0.002866 | $0.002445 | $0.002708 | $0.9504 | $890.64 |
| 2014-09-22 | $0.002710 | $0.002763 | $0.002697 | $0.002731 | $0.9276 | $898.14 |
| 2014-09-23 | $0.002730 | $0.003020 | $0.001022 | $0.002981 | $3.29 | $980.48 |
| 2014-09-24 | $0.002981 | $0.002983 | $0.002881 | $0.002895 | $3.29 | $952.21 |
| 2014-09-25 | $0.002894 | $0.002897 | $0.001077 | $0.002474 | $0.1760 | $813.73 |
| 2014-09-26 | $0.002473 | $0.002825 | $0.002473 | $0.002633 | $0.1544 | $866.17 |
| 2014-09-27 | $0.002627 | $0.002647 | $0.002305 | $0.002317 | $0.8141 | $762.38 |
| 2014-09-28 | $0.002317 | $0.002627 | $0.002270 | $0.002527 | $0.7288 | $831.47 |
| 2014-09-29 | $0.002525 | $0.002574 | $0.002276 | $0.002287 | $0.1954 | $752.37 |
| 2014-09-30 | $0.002290 | $0.002394 | $0.002274 | $0.002360 | $0.5098 | $776.70 |