PIECoin PIE
Xếp hạng #?
07:50:39 15/11/2018
PIECoin (PIE)
Không hoạt động
Lịch sử giá PIECoin (PIE) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.02751 | $0.03083 | $0.02442 | $0.02718 | $40,081.40 | $2,040,019 |
| 2017-09-02 | $0.02722 | $0.02838 | $0.01932 | $0.02415 | $40,562.70 | $1,813,183 |
| 2017-09-03 | $0.02417 | $0.02635 | $0.02033 | $0.02386 | $18,543.50 | $1,791,840 |
| 2017-09-04 | $0.02387 | $0.02481 | $0.01609 | $0.02023 | $35,966.30 | $1,519,647 |
| 2017-09-05 | $0.01983 | $0.01983 | $0.01664 | $0.01772 | $15,448.00 | $1,331,597 |
| 2017-09-06 | $0.01774 | $0.02120 | $0.01759 | $0.01898 | $21,751.20 | $1,426,244 |
| 2017-09-07 | $0.01894 | $0.01984 | $0.01786 | $0.01882 | $9,545.51 | $1,414,907 |
| 2017-09-08 | $0.01883 | $0.02162 | $0.01706 | $0.01725 | $22,559.50 | $1,297,327 |
| 2017-09-09 | $0.01729 | $0.01957 | $0.01638 | $0.01794 | $11,974.30 | $1,349,634 |
| 2017-09-10 | $0.01789 | $0.01857 | $0.01571 | $0.01845 | $13,177.20 | $1,388,417 |
| 2017-09-11 | $0.01845 | $0.01920 | $0.01717 | $0.01788 | $9,634.42 | $1,345,371 |
| 2017-09-12 | $0.01790 | $0.02242 | $0.01701 | $0.01864 | $18,379.80 | $1,402,860 |
| 2017-09-13 | $0.01860 | $0.02693 | $0.01785 | $0.02693 | $19,603.20 | $2,027,619 |
| 2017-09-14 | $0.02657 | $0.03107 | $0.01854 | $0.02067 | $29,922.50 | $1,556,942 |
| 2017-09-15 | $0.02083 | $0.02286 | $0.01843 | $0.02006 | $36,716.10 | $1,510,860 |
| 2017-09-16 | $0.02000 | $0.02227 | $0.01791 | $0.01956 | $11,267.00 | $1,473,503 |
| 2017-09-17 | $0.01955 | $0.02449 | $0.01819 | $0.02282 | $12,838.30 | $1,718,924 |
| 2017-09-18 | $0.02279 | $0.02504 | $0.01684 | $0.01701 | $12,045.60 | $1,281,590 |
| 2017-09-19 | $0.01919 | $0.02014 | $0.01619 | $0.01818 | $8,949.89 | $1,371,436 |
| 2017-09-20 | $0.01816 | $0.02038 | $0.01629 | $0.01652 | $7,190.28 | $1,246,550 |
| 2017-09-21 | $0.01645 | $0.01927 | $0.01382 | $0.01550 | $8,461.71 | $1,170,196 |
| 2017-09-22 | $0.01549 | $0.01716 | $0.01199 | $0.01522 | $9,817.79 | $1,148,965 |
| 2017-09-23 | $0.01518 | $0.01889 | $0.01446 | $0.01594 | $7,844.63 | $1,204,117 |
| 2017-09-24 | $0.01594 | $0.01824 | $0.01430 | $0.01664 | $6,874.21 | $1,257,033 |
| 2017-09-25 | $0.01662 | $0.02018 | $0.01530 | $0.01955 | $10,476.80 | $1,477,107 |
| 2017-09-26 | $0.01958 | $0.02409 | $0.01673 | $0.02164 | $22,776.10 | $1,635,766 |
| 2017-09-27 | $0.02168 | $0.02501 | $0.02065 | $0.02432 | $25,352.70 | $1,838,521 |
| 2017-09-28 | $0.02413 | $0.02702 | $0.02038 | $0.02472 | $26,142.50 | $1,868,290 |
| 2017-09-29 | $0.02470 | $0.02988 | $0.02199 | $0.02665 | $34,576.70 | $2,008,054 |
| 2017-09-30 | $0.02375 | $0.02784 | $0.01765 | $0.01926 | $21,580.90 | $1,253,426 |