PikcioChain PKC
Xếp hạng #?
01:20:09 21/01/2020
PikcioChain (PKC)
Không theo dõi
Lịch sử giá PikcioChain (PKC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.08876 | $0.1012 | $0.08319 | $0.09912 | $3,123.13 | $4,180,425 |
| 2018-09-02 | $0.09912 | $0.09912 | $0.07535 | $0.08792 | $1,670.13 | $3,708,033 |
| 2018-09-03 | $0.08749 | $0.1040 | $0.08749 | $0.09749 | $16,111.10 | $4,111,778 |
| 2018-09-04 | $0.09750 | $0.09779 | $0.08979 | $0.09433 | $1,517.12 | $3,978,472 |
| 2018-09-05 | $0.09435 | $0.09636 | $0.07369 | $0.07369 | $520.55 | $3,107,986 |
| 2018-09-06 | $0.07414 | $0.08258 | $0.06725 | $0.08227 | $1,239.97 | $3,469,607 |
| 2018-09-07 | $0.08227 | $0.08448 | $0.06930 | $0.07097 | $10,483.70 | $2,993,065 |
| 2018-09-08 | $0.07111 | $0.07267 | $0.06461 | $0.07030 | $558.71 | $2,964,914 |
| 2018-09-09 | $0.07032 | $0.07398 | $0.06242 | $0.07029 | $688.41 | $2,964,387 |
| 2018-09-10 | $0.07061 | $0.07129 | $0.05608 | $0.06278 | $5,306.34 | $2,647,757 |
| 2018-09-11 | $0.06261 | $0.06384 | $0.05038 | $0.05823 | $2,775.66 | $2,455,720 |
| 2018-09-12 | $0.05863 | $0.05884 | $0.04515 | $0.05208 | $2,309.36 | $2,196,596 |
| 2018-09-13 | $0.05212 | $0.05908 | $0.05139 | $0.05825 | $465.27 | $2,456,698 |
| 2018-09-14 | $0.05811 | $0.06007 | $0.05001 | $0.05023 | $1,479.71 | $2,118,421 |
| 2018-09-15 | $0.05003 | $0.05907 | $0.04980 | $0.05792 | $419.87 | $2,442,595 |
| 2018-09-16 | $0.05745 | $0.05794 | $0.05081 | $0.05219 | $166.15 | $2,201,167 |
| 2018-09-17 | $0.05167 | $0.05591 | $0.05029 | $0.05076 | $9,289.54 | $2,140,976 |
| 2018-09-18 | $0.05077 | $0.05166 | $0.04590 | $0.04604 | $818.38 | $1,941,520 |
| 2018-09-19 | $0.04591 | $0.05454 | $0.04177 | $0.05402 | $563.97 | $2,278,136 |
| 2018-09-20 | $0.05428 | $0.05797 | $0.05400 | $0.05777 | $289.25 | $2,436,248 |
| 2018-09-21 | $0.05767 | $0.05796 | $0.05170 | $0.05564 | $974.95 | $2,346,724 |
| 2018-09-22 | $0.05627 | $0.05640 | $0.04914 | $0.05158 | $756.04 | $2,175,192 |
| 2018-09-23 | $0.05264 | $0.06111 | $0.05204 | $0.05281 | $1,270.13 | $2,227,244 |
| 2018-09-24 | $0.05269 | $0.06036 | $0.05215 | $0.05845 | $1,119.75 | $2,465,116 |
| 2018-09-25 | $0.05819 | $0.05819 | $0.05449 | $0.05668 | $656.61 | $2,390,400 |
| 2018-09-26 | $0.05703 | $0.05892 | $0.04904 | $0.05090 | $1,939.50 | $2,146,534 |
| 2018-09-27 | $0.05084 | $0.05402 | $0.04865 | $0.04867 | $25.62 | $2,052,700 |
| 2018-09-28 | $0.04868 | $0.06263 | $0.04868 | $0.05780 | $8,441.44 | $2,442,943 |
| 2018-09-29 | $0.06154 | $0.06527 | $0.05558 | $0.06487 | $961.58 | $2,741,563 |
| 2018-09-30 | $0.06502 | $0.06504 | $0.05642 | $0.06224 | $750.61 | $2,630,640 |