PIECoin PIE
Xếp hạng #?
07:50:39 15/11/2018
PIECoin (PIE)
Không hoạt động
Lịch sử giá PIECoin (PIE) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01282 | $0.01317 | $0.003674 | $0.009342 | $978.90 | $197,361 |
| 2017-11-02 | $0.009353 | $0.01002 | $0.005594 | $0.007454 | $282.36 | $157,501 |
| 2017-11-03 | $0.007445 | $0.008211 | $0.004367 | $0.004383 | $122.37 | $92,624.10 |
| 2017-11-04 | $0.004372 | $0.01268 | $0.004272 | $0.01242 | $251.92 | $262,413 |
| 2017-11-05 | $0.01114 | $0.01294 | $0.005238 | $0.005238 | $459.94 | $110,708 |
| 2017-11-06 | $0.005249 | $0.009960 | $0.005231 | $0.009689 | $70.08 | $204,813 |
| 2017-11-07 | $0.009673 | $0.01003 | $0.006293 | $0.006425 | $20.10 | $135,832 |
| 2017-11-08 | $0.006405 | $0.009255 | $0.006366 | $0.006653 | $66.59 | $140,673 |
| 2017-11-09 | $0.006646 | $0.007390 | $0.006342 | $0.007321 | $104.35 | $154,819 |
| 2017-11-10 | $0.007343 | $0.007555 | $0.005871 | $0.006796 | $62.70 | $143,740 |
| 2017-11-11 | $0.006772 | $0.007105 | $0.005422 | $0.005538 | $108.68 | $117,147 |
| 2017-11-12 | $0.005534 | $0.008752 | $0.005303 | $0.007621 | $46.69 | $161,218 |
| 2017-11-13 | $0.007632 | $0.007843 | $0.003163 | $0.003193 | $144.73 | $67,561.68 |
| 2017-11-14 | $0.003200 | $0.006678 | $0.003200 | $0.006673 | $114.71 | $141,235 |
| 2017-11-15 | $0.006678 | $0.007113 | $0.006350 | $0.006466 | $13.41 | $136,871 |
| 2017-11-16 | $0.006500 | $0.006802 | $0.005224 | $0.006679 | $23.66 | $141,403 |
| 2017-11-17 | $0.006668 | $0.006825 | $0.004540 | $0.004630 | $13.64 | $98,030.47 |
| 2017-11-18 | $0.004612 | $0.006211 | $0.004471 | $0.006163 | $5.26 | $130,510 |
| 2017-11-19 | $0.006152 | $0.006713 | $0.005104 | $0.005150 | $75.53 | $109,071 |
| 2017-11-20 | $0.005148 | $0.006943 | $0.005026 | $0.005026 | $187.08 | $106,484 |
| 2017-11-21 | $0.005027 | $0.005424 | $0.004165 | $0.004695 | $68.35 | $99,496.98 |
| 2017-11-22 | $0.004706 | $0.004961 | $0.004052 | $0.004937 | $79.82 | $104,644 |
| 2017-11-23 | $0.004935 | $0.004959 | $0.001548 | $0.002092 | $417.27 | $44,361.51 |
| 2017-11-24 | $0.002090 | $0.002502 | $0.001888 | $0.002057 | $52.98 | $43,607.28 |
| 2017-11-25 | $0.002052 | $0.002625 | $0.002041 | $0.002625 | $8.93 | $51,966.56 |
| 2017-11-26 | $0.002624 | $0.002711 | $0.002502 | $0.002608 | $13.89 | $46,602.67 |
| 2017-11-27 | $0.002609 | $0.003574 | $0.002306 | $0.002335 | $131.05 | $41,365.68 |
| 2017-11-28 | $0.002341 | $0.003685 | $0.002319 | $0.003677 | $44.27 | $64,733.12 |
| 2017-11-29 | $0.003673 | $0.004022 | $0.002091 | $0.002226 | $21.83 | $34,766.12 |
| 2017-11-30 | $0.003637 | $0.003956 | $0.002070 | $0.002310 | $84.48 | $36,012.30 |