PIECoin PIE
Xếp hạng #?
07:50:39 15/11/2018
PIECoin (PIE)
Không hoạt động
Lịch sử giá PIECoin (PIE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.005059 | $0.005131 | $0.004707 | $0.004958 | $2.77 | $54,767.68 |
| 2018-04-02 | $0.004982 | $0.005182 | $0.004950 | $0.005110 | $2.86 | $56,443.39 |
| 2018-04-03 | $0.005017 | $0.005574 | $0.002509 | $0.005566 | $106.44 | $61,486.07 |
| 2018-04-04 | $0.005562 | $0.005562 | $0.005045 | $0.005092 | $97.37 | $56,245.63 |
| 2018-04-05 | $0.005094 | $0.005126 | $0.004140 | $0.004155 | $12.52 | $45,895.94 |
| 2018-04-06 | $0.004134 | $0.004906 | $0.003458 | $0.004894 | $5.58 | $54,061.69 |
| 2018-04-07 | $0.004900 | $0.005040 | $0.001353 | $0.002552 | $245.40 | $28,194.29 |
| 2018-04-08 | $0.002831 | $0.002958 | $0.002381 | $0.002385 | $39.70 | $26,343.24 |
| 2018-04-09 | $0.002389 | $0.002509 | $0.002341 | $0.002432 | $9.95 | $26,863.37 |
| 2018-04-10 | $0.002434 | $0.002540 | $0.002410 | $0.002525 | $17.90 | $27,893.76 |
| 2018-04-11 | $0.002527 | $0.002646 | $0.002520 | $0.002646 | $17.65 | $29,230.33 |
| 2018-04-12 | $0.002640 | $0.003258 | $0.002570 | $0.003242 | $7.79 | $35,818.90 |
| 2018-04-13 | $0.003246 | $0.003369 | $0.003187 | $0.003225 | $9.56 | $35,631.88 |
| 2018-04-14 | $0.003225 | $0.003351 | $0.003214 | $0.003277 | $2.02 | $36,201.29 |
| 2018-04-15 | $0.003281 | $0.003516 | $0.002401 | $0.002421 | $118.44 | $26,746.85 |
| 2018-04-16 | $0.002420 | $0.002828 | $0.002334 | $0.002735 | $16.51 | $30,219.15 |
| 2018-04-17 | $0.002737 | $0.002935 | $0.002710 | $0.002840 | $17.47 | $31,373.86 |
| 2018-04-18 | $0.002843 | $0.003270 | $0.002837 | $0.003263 | $22.88 | $36,050.96 |
| 2018-04-19 | $0.003266 | $0.003473 | $0.003251 | $0.003471 | $31.60 | $38,341.41 |
| 2018-04-20 | $0.003473 | $0.003747 | $0.003459 | $0.003712 | $0.9009 | $41,011.80 |
| 2018-04-21 | $0.003714 | $0.003768 | $0.003638 | $0.003750 | $0.9100 | $41,426.92 |
| 2018-04-22 | $0.003750 | $0.003772 | $0.003676 | $0.003729 | $0.9048 | $41,191.31 |
| 2018-04-23 | $0.003742 | $0.003756 | $0.003710 | $0.003745 | $1.75 | $41,376.69 |
| 2018-04-24 | $0.003748 | $0.003983 | $0.003747 | $0.003980 | $1.86 | $43,966.83 |
| 2018-04-25 | $0.003966 | $0.003995 | $0.003599 | $0.003604 | $0.8921 | $39,815.68 |
| 2018-04-26 | $0.003634 | $0.003728 | $0.003357 | $0.003435 | $35.61 | $37,951.25 |
| 2018-04-27 | $0.003440 | $0.004190 | $0.003383 | $0.004026 | $44.09 | $44,477.16 |
| 2018-04-28 | $0.004012 | $0.004242 | $0.004002 | $0.004214 | $46.15 | $46,557.03 |
| 2018-04-29 | $0.003415 | $0.003416 | $0.003406 | $0.003406 | $8.93 | $37,634.47 |