PIECoin PIE
Xếp hạng #?
07:50:39 15/11/2018
PIECoin (PIE)
Không hoạt động
Lịch sử giá PIECoin (PIE) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.002298 | $0.003725 | $0.002250 | $0.003704 | $41.91 | $57,750.09 |
| 2017-12-02 | $0.003701 | $0.01097 | $0.003693 | $0.009829 | $224.04 | $153,281 |
| 2017-12-03 | $0.009839 | $0.01064 | $0.009773 | $0.01055 | $1.48 | $164,542 |
| 2017-12-04 | $0.006342 | $0.006392 | $0.002978 | $0.006049 | $674.98 | $83,317.35 |
| 2017-12-05 | $0.006061 | $0.01058 | $0.006017 | $0.008209 | $340.76 | $112,361 |
| 2017-12-06 | $0.008191 | $0.008405 | $0.002852 | $0.002889 | $175.08 | $39,320.69 |
| 2017-12-07 | $0.002885 | $0.007734 | $0.002885 | $0.005541 | $25.64 | $75,100.02 |
| 2017-12-08 | $0.005554 | $0.005637 | $0.003771 | $0.003907 | $34.36 | $52,852.78 |
| 2017-12-09 | $0.003903 | $0.003961 | $0.002980 | $0.003295 | $29.29 | $44,203.93 |
| 2017-12-10 | $0.003308 | $0.02348 | $0.002970 | $0.008754 | $9,382.00 | $117,447 |
| 2017-12-11 | $0.008691 | $0.01487 | $0.005413 | $0.01141 | $1,020.55 | $153,105 |
| 2017-12-12 | $0.01145 | $0.01161 | $0.005427 | $0.008113 | $396.86 | $108,639 |
| 2017-12-13 | $0.008120 | $0.01144 | $0.006370 | $0.006736 | $288.17 | $83,488.34 |
| 2017-12-14 | $0.006714 | $0.01065 | $0.006638 | $0.01060 | $50.28 | $130,994 |
| 2017-12-15 | $0.01062 | $0.01062 | $0.006985 | $0.007225 | $49.48 | $88,746.85 |
| 2017-12-16 | $0.007235 | $0.01084 | $0.007144 | $0.007984 | $153.80 | $97,843.81 |
| 2017-12-17 | $0.007985 | $0.01149 | $0.006266 | $0.006294 | $161.62 | $76,992.06 |
| 2017-12-18 | $0.006314 | $0.006367 | $0.005848 | $0.006118 | $25.41 | $74,775.38 |
| 2017-12-19 | $0.006123 | $0.006292 | $0.002996 | $0.003704 | $640.71 | $45,260.73 |
| 2017-12-20 | $0.003700 | $0.005485 | $0.003368 | $0.005425 | $77.46 | $65,638.88 |
| 2017-12-21 | $0.005439 | $0.007042 | $0.003908 | $0.006420 | $344.09 | $77,559.62 |
| 2017-12-22 | $0.006442 | $0.006506 | $0.004693 | $0.005601 | $67.05 | $67,664.06 |
| 2017-12-23 | $0.005654 | $0.006364 | $0.004410 | $0.005923 | $94.86 | $71,534.05 |
| 2017-12-24 | $0.005989 | $0.005989 | $0.004449 | $0.004880 | $84.52 | $54,654.97 |
| 2017-12-25 | $0.004930 | $0.006090 | $0.004101 | $0.004183 | $145.27 | $46,853.95 |
| 2017-12-26 | $0.004179 | $0.007263 | $0.004162 | $0.004748 | $315.89 | $53,177.40 |
| 2017-12-27 | $0.004751 | $0.004968 | $0.004353 | $0.004820 | $217.47 | $53,988.92 |
| 2017-12-28 | $0.004810 | $0.004830 | $0.003543 | $0.003866 | $5.61 | $43,305.53 |
| 2017-12-29 | $0.003906 | $0.006361 | $0.003766 | $0.006249 | $252.14 | $69,968.71 |
| 2017-12-30 | $0.006233 | $0.006235 | $0.003652 | $0.004113 | $222.23 | $46,013.07 |
| 2017-12-31 | $0.004069 | $0.005104 | $0.004028 | $0.004875 | $113.77 | $54,533.12 |