PIECoin PIE
Xếp hạng #?
07:50:39 15/11/2018
PIECoin (PIE)
Không hoạt động
Lịch sử giá PIECoin (PIE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.004893 | $0.01654 | $0.004622 | $0.01647 | $9,135.25 | $184,017 |
| 2018-01-02 | $0.01458 | $0.02945 | $0.01114 | $0.02531 | $4,829.17 | $282,943 |
| 2018-01-03 | $0.02522 | $0.03289 | $0.01036 | $0.02118 | $4,102.44 | $236,729 |
| 2018-01-04 | $0.02130 | $0.02164 | $0.003632 | $0.007134 | $1,845.60 | $79,737.48 |
| 2018-01-05 | $0.007135 | $0.01355 | $0.007062 | $0.01069 | $1,368.58 | $119,511 |
| 2018-01-06 | $0.01070 | $0.04474 | $0.01043 | $0.01549 | $11,653.70 | $173,198 |
| 2018-01-07 | $0.01548 | $0.03570 | $0.01102 | $0.02772 | $1,669.94 | $309,916 |
| 2018-01-08 | $0.02768 | $0.02873 | $0.01227 | $0.01389 | $1,242.59 | $155,311 |
| 2018-01-09 | $0.01386 | $0.03163 | $0.01381 | $0.02990 | $4,466.84 | $333,463 |
| 2018-01-10 | $0.02994 | $0.03001 | $0.01543 | $0.01575 | $2,535.70 | $175,638 |
| 2018-01-11 | $0.01573 | $0.03020 | $0.01325 | $0.01944 | $1,444.52 | $216,809 |
| 2018-01-12 | $0.01957 | $0.02001 | $0.01496 | $0.01602 | $121.10 | $178,679 |
| 2018-01-13 | $0.01600 | $0.02323 | $0.01539 | $0.02296 | $1,024.59 | $254,220 |
| 2018-01-14 | $0.02298 | $0.02322 | $0.01568 | $0.01641 | $464.78 | $181,671 |
| 2018-01-15 | $0.01629 | $0.01714 | $0.01235 | $0.01242 | $412.24 | $137,506 |
| 2018-01-16 | $0.01244 | $0.01477 | $0.009240 | $0.01045 | $15.04 | $115,402 |
| 2018-01-17 | $0.01039 | $0.01157 | $0.008298 | $0.008322 | $75.48 | $91,930.32 |
| 2018-01-18 | $0.008354 | $0.01177 | $0.008205 | $0.009801 | $485.48 | $108,268 |
| 2018-01-19 | $0.009698 | $0.01882 | $0.009486 | $0.01781 | $881.01 | $196,732 |
| 2018-01-20 | $0.01800 | $0.01971 | $0.01312 | $0.01531 | $902.26 | $169,169 |
| 2018-01-21 | $0.01535 | $0.01846 | $0.01345 | $0.01374 | $443.38 | $151,801 |
| 2018-01-22 | $0.01393 | $0.01430 | $0.01358 | $0.01417 | $457.29 | $156,573 |
| 2018-01-23 | $0.01883 | $0.01911 | $0.01464 | $0.01464 | $85.72 | $161,762 |
| 2018-01-24 | $0.01463 | $0.01546 | $0.01423 | $0.01516 | $135.84 | $167,449 |
| 2018-01-25 | $0.01541 | $0.01667 | $0.009571 | $0.009623 | $166.94 | $106,320 |
| 2018-01-26 | $0.009598 | $0.009875 | $0.008838 | $0.009574 | $54.85 | $105,780 |
| 2018-01-27 | $0.009568 | $0.01371 | $0.002739 | $0.01295 | $960.36 | $143,069 |
| 2018-01-28 | $0.01302 | $0.01657 | $0.01142 | $0.01626 | $1,071.36 | $179,596 |
| 2018-01-29 | $0.01624 | $0.01645 | $0.008946 | $0.009069 | $178.68 | $100,197 |
| 2018-01-30 | $0.009072 | $0.01473 | $0.007707 | $0.01370 | $422.21 | $151,383 |
| 2018-01-31 | $0.01372 | $0.01380 | $0.009119 | $0.009132 | $13.83 | $100,898 |