PikcioChain PKC
Xếp hạng #?
01:20:09 21/01/2020
PikcioChain (PKC)
Không theo dõi
Lịch sử giá PikcioChain (PKC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.08991 | $0.09997 | $0.08522 | $0.09130 | $2,580.43 | $3,850,549 |
| 2018-08-02 | $0.09129 | $0.09405 | $0.08448 | $0.08707 | $625.57 | $3,672,201 |
| 2018-08-03 | $0.08702 | $0.09562 | $0.08462 | $0.08476 | $2,362.60 | $3,574,635 |
| 2018-08-04 | $0.08331 | $0.09114 | $0.08044 | $0.08442 | $1,367.39 | $3,560,502 |
| 2018-08-05 | $0.08441 | $0.08916 | $0.08029 | $0.08842 | $187.82 | $3,729,014 |
| 2018-08-06 | $0.08854 | $0.09775 | $0.08068 | $0.08940 | $3,869.17 | $3,770,219 |
| 2018-08-07 | $0.08951 | $0.09291 | $0.06417 | $0.06462 | $2,885.49 | $2,725,455 |
| 2018-08-08 | $0.06458 | $0.08912 | $0.06225 | $0.06292 | $61,084.90 | $2,653,569 |
| 2018-08-09 | $0.06306 | $0.06815 | $0.06249 | $0.06669 | $2,493.49 | $2,812,499 |
| 2018-08-10 | $0.06650 | $0.08408 | $0.06431 | $0.06516 | $113,058 | $2,748,128 |
| 2018-08-11 | $0.06522 | $0.07779 | $0.04021 | $0.04865 | $88,503.70 | $2,051,975 |
| 2018-08-12 | $0.06808 | $0.08220 | $0.04746 | $0.08032 | $146,908 | $3,387,422 |
| 2018-08-13 | $0.08036 | $0.08076 | $0.06304 | $0.06376 | $94,405.00 | $2,689,143 |
| 2018-08-14 | $0.07084 | $0.07605 | $0.05488 | $0.06939 | $109,355 | $2,926,413 |
| 2018-08-15 | $0.06207 | $0.06999 | $0.06071 | $0.06105 | $7,268.70 | $2,574,850 |
| 2018-08-16 | $0.05999 | $0.06902 | $0.05999 | $0.06199 | $2,368.96 | $2,614,414 |
| 2018-08-17 | $0.06202 | $0.07869 | $0.06193 | $0.07830 | $406.16 | $3,302,272 |
| 2018-08-18 | $0.07883 | $0.08002 | $0.05889 | $0.06765 | $1,573.79 | $2,853,198 |
| 2018-08-19 | $0.06798 | $0.07380 | $0.06374 | $0.06531 | $707.34 | $2,754,282 |
| 2018-08-20 | $0.06526 | $0.06586 | $0.05913 | $0.06138 | $2,504.02 | $2,588,726 |
| 2018-08-21 | $0.06128 | $0.06553 | $0.06125 | $0.06258 | $996.35 | $2,639,103 |
| 2018-08-22 | $0.06321 | $0.07215 | $0.06029 | $0.06432 | $2,337.55 | $2,712,571 |
| 2018-08-23 | $0.06436 | $0.07833 | $0.06268 | $0.06750 | $32,131.80 | $2,846,770 |
| 2018-08-24 | $0.06756 | $0.06881 | $0.06523 | $0.06838 | $5,448.83 | $2,883,922 |
| 2018-08-25 | $0.06774 | $0.07004 | $0.06096 | $0.06935 | $685.94 | $2,924,958 |
| 2018-08-26 | $0.06910 | $0.07467 | $0.06420 | $0.06528 | $2,677.55 | $2,752,978 |
| 2018-08-27 | $0.06603 | $0.08596 | $0.06485 | $0.08579 | $3,650.83 | $3,618,028 |
| 2018-08-28 | $0.08673 | $0.08673 | $0.07430 | $0.07680 | $881.94 | $3,239,191 |
| 2018-08-29 | $0.07650 | $0.08902 | $0.07219 | $0.08725 | $5,173.55 | $3,679,704 |
| 2018-08-30 | $0.08730 | $0.08762 | $0.06217 | $0.06535 | $3,902.75 | $2,756,036 |
| 2018-08-31 | $0.06567 | $0.08889 | $0.06458 | $0.08879 | $2,700.00 | $3,744,657 |