PIECoin PIE
Xếp hạng #?
07:50:39 15/11/2018
PIECoin (PIE)
Không hoạt động
Lịch sử giá PIECoin (PIE) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01927 | $0.02431 | $0.01828 | $0.02234 | $10,889.90 | $1,351,452 |
| 2017-10-02 | $0.02233 | $0.02408 | $0.01932 | $0.02128 | $11,751.80 | $1,121,557 |
| 2017-10-03 | $0.02163 | $0.02784 | $0.01904 | $0.02011 | $14,092.30 | $928,882 |
| 2017-10-04 | $0.02016 | $0.02208 | $0.01777 | $0.01828 | $5,923.78 | $771,463 |
| 2017-10-05 | $0.01896 | $0.01992 | $0.01631 | $0.01961 | $4,634.12 | $763,403 |
| 2017-10-06 | $0.01961 | $0.01961 | $0.01740 | $0.01865 | $1,810.11 | $721,624 |
| 2017-10-07 | $0.01866 | $0.01974 | $0.01671 | $0.01671 | $2,656.15 | $629,626 |
| 2017-10-08 | $0.01666 | $0.02038 | $0.01602 | $0.01711 | $4,069.29 | $632,990 |
| 2017-10-09 | $0.01712 | $0.01809 | $0.01333 | $0.01638 | $2,265.26 | $538,369 |
| 2017-10-10 | $0.01638 | $0.01800 | $0.01477 | $0.01674 | $679.22 | $471,359 |
| 2017-10-11 | $0.01648 | $0.01655 | $0.01225 | $0.01444 | $605.06 | $404,775 |
| 2017-10-12 | $0.01445 | $0.01628 | $0.01287 | $0.01414 | $698.03 | $392,062 |
| 2017-10-13 | $0.01419 | $0.01910 | $0.01398 | $0.01448 | $1,182.25 | $401,451 |
| 2017-10-14 | $0.01448 | $0.01900 | $0.01436 | $0.01566 | $843.17 | $430,345 |
| 2017-10-15 | $0.01569 | $0.01669 | $0.01372 | $0.01428 | $434.54 | $383,586 |
| 2017-10-16 | $0.01429 | $0.01849 | $0.01417 | $0.01435 | $46.72 | $384,220 |
| 2017-10-17 | $0.01436 | $0.01440 | $0.01285 | $0.01361 | $299.22 | $354,714 |
| 2017-10-18 | $0.01361 | $0.01375 | $0.01199 | $0.01274 | $189.39 | $329,202 |
| 2017-10-19 | $0.01275 | $0.01522 | $0.01123 | $0.01511 | $807.82 | $385,973 |
| 2017-10-20 | $0.01511 | $0.01758 | $0.008394 | $0.01754 | $731.76 | $443,899 |
| 2017-10-21 | $0.01750 | $0.02040 | $0.01702 | $0.01984 | $2,122.15 | $452,644 |
| 2017-10-22 | $0.01985 | $0.02749 | $0.01423 | $0.02435 | $1,088.89 | $553,063 |
| 2017-10-23 | $0.02431 | $0.02586 | $0.01764 | $0.02398 | $18.35 | $540,818 |
| 2017-10-24 | $0.02393 | $0.02463 | $0.01760 | $0.02422 | $33.52 | $541,285 |
| 2017-10-25 | $0.02423 | $0.02436 | $0.01351 | $0.01913 | $1,117.69 | $409,770 |
| 2017-10-26 | $0.01913 | $0.01969 | $0.01371 | $0.01372 | $71.63 | $292,112 |
| 2017-10-27 | $0.01373 | $0.02027 | $0.01298 | $0.01489 | $195.59 | $314,830 |
| 2017-10-28 | $0.01493 | $0.02312 | $0.01485 | $0.01491 | $313.67 | $314,902 |
| 2017-10-29 | $0.01489 | $0.02636 | $0.01448 | $0.01457 | $2,647.71 | $307,613 |
| 2017-10-30 | $0.01448 | $0.01870 | $0.01342 | $0.01353 | $218.60 | $285,680 |
| 2017-10-31 | $0.01348 | $0.01403 | $0.01234 | $0.01283 | $899.51 | $271,058 |