PikcioChain PKC
Xếp hạng #?
01:20:09 21/01/2020
PikcioChain (PKC)
Không theo dõi
Lịch sử giá PikcioChain (PKC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1690 | $0.1694 | $0.1344 | $0.1661 | $8,765.68 | $6,982,084 |
| 2018-07-02 | $0.1661 | $0.1932 | $0.1596 | $0.1884 | $12,396.40 | $7,919,618 |
| 2018-07-03 | $0.1882 | $0.1991 | $0.1664 | $0.1786 | $11,178.80 | $7,508,388 |
| 2018-07-04 | $0.1788 | $0.2086 | $0.1643 | $0.1989 | $17,464.20 | $8,361,372 |
| 2018-07-05 | $0.2003 | $0.2122 | $0.1732 | $0.1740 | $16,911.40 | $7,315,407 |
| 2018-07-06 | $0.1730 | $0.1830 | $0.1565 | $0.1768 | $7,201.77 | $7,433,844 |
| 2018-07-07 | $0.1765 | $0.1897 | $0.1568 | $0.1895 | $24,790.80 | $7,965,656 |
| 2018-07-08 | $0.1910 | $0.2008 | $0.1164 | $0.1668 | $33,493.80 | $7,014,710 |
| 2018-07-09 | $0.1665 | $0.1866 | $0.1343 | $0.1566 | $16,239.50 | $6,585,863 |
| 2018-07-10 | $0.1562 | $0.1726 | $0.1231 | $0.1499 | $19,586.40 | $6,300,975 |
| 2018-07-11 | $0.1497 | $0.1636 | $0.1264 | $0.1607 | $9,003.97 | $6,756,561 |
| 2018-07-12 | $0.1613 | $0.1613 | $0.1220 | $0.1463 | $11,503.90 | $6,149,533 |
| 2018-07-13 | $0.1476 | $0.1614 | $0.1473 | $0.1585 | $519.35 | $6,665,180 |
| 2018-07-14 | $0.1578 | $0.1594 | $0.1161 | $0.1325 | $19,298.50 | $5,574,367 |
| 2018-07-15 | $0.1321 | $0.1505 | $0.1136 | $0.1493 | $17,660.30 | $6,280,979 |
| 2018-07-16 | $0.1492 | $0.1642 | $0.1273 | $0.1641 | $10,156.80 | $6,916,683 |
| 2018-07-17 | $0.1637 | $0.1675 | $0.1469 | $0.1642 | $6,425.84 | $6,917,568 |
| 2018-07-18 | $0.1640 | $0.1654 | $0.1313 | $0.1529 | $26,503.10 | $6,444,070 |
| 2018-07-19 | $0.1545 | $0.2004 | $0.1241 | $0.1608 | $255,895 | $6,773,837 |
| 2018-07-20 | $0.1617 | $0.1618 | $0.1032 | $0.1411 | $340,945 | $5,946,638 |
| 2018-07-21 | $0.1399 | $0.1558 | $0.06854 | $0.1396 | $316,992 | $5,881,747 |
| 2018-07-22 | $0.1394 | $0.1569 | $0.1159 | $0.1254 | $236,978 | $5,283,017 |
| 2018-07-23 | $0.1253 | $0.1316 | $0.1135 | $0.1136 | $238,322 | $4,787,902 |
| 2018-07-24 | $0.1136 | $0.1360 | $0.08689 | $0.1197 | $253,678 | $5,042,539 |
| 2018-07-25 | $0.09130 | $0.1196 | $0.08085 | $0.09474 | $153,100 | $3,992,104 |
| 2018-07-26 | $0.09471 | $0.09749 | $0.07811 | $0.09364 | $181,644 | $3,945,555 |
| 2018-07-27 | $0.07985 | $0.09916 | $0.07969 | $0.08440 | $158,508 | $3,559,545 |
| 2018-07-28 | $0.08458 | $0.1051 | $0.08431 | $0.08902 | $170,427 | $3,754,315 |
| 2018-07-29 | $0.08987 | $0.1185 | $0.08630 | $0.1088 | $182,137 | $4,586,772 |
| 2018-07-30 | $0.1076 | $0.1182 | $0.08589 | $0.09903 | $187,931 | $4,176,351 |
| 2018-07-31 | $0.09900 | $0.1176 | $0.08869 | $0.08983 | $155,625 | $3,788,721 |