PikcioChain PKC
Xếp hạng #?
01:20:09 21/01/2020
PikcioChain (PKC)
Không theo dõi
Lịch sử giá PikcioChain (PKC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.06233 | $0.06275 | $0.05509 | $0.06133 | $2,064.44 | $2,592,001 |
| 2018-10-02 | $0.06159 | $0.07625 | $0.05468 | $0.07368 | $11,104.70 | $3,114,048 |
| 2018-10-03 | $0.07370 | $0.07370 | $0.06042 | $0.06090 | $723.13 | $2,574,111 |
| 2018-10-04 | $0.06100 | $0.06511 | $0.05739 | $0.05739 | $1,050.63 | $2,425,484 |
| 2018-10-05 | $0.05733 | $0.06547 | $0.05696 | $0.06535 | $3,134.70 | $2,762,027 |
| 2018-10-06 | $0.06536 | $0.06643 | $0.06471 | $0.06586 | $236.11 | $2,783,362 |
| 2018-10-07 | $0.06587 | $0.06676 | $0.06333 | $0.06377 | $110.06 | $2,695,063 |
| 2018-10-08 | $0.06391 | $0.07349 | $0.06095 | $0.06107 | $2,221.84 | $2,581,127 |
| 2018-10-09 | $0.06089 | $0.06885 | $0.05449 | $0.05462 | $11.97 | $2,308,398 |
| 2018-10-10 | $0.05447 | $0.06798 | $0.04372 | $0.06255 | $843.31 | $2,643,602 |
| 2018-10-11 | $0.06237 | $0.06237 | $0.05303 | $0.05303 | $581.59 | $2,241,210 |
| 2018-10-12 | $0.05312 | $0.05592 | $0.05214 | $0.05458 | $1,105.48 | $2,306,889 |
| 2018-10-13 | $0.05464 | $0.05702 | $0.05126 | $0.05702 | $186.33 | $2,409,930 |
| 2018-10-14 | $0.05681 | $0.05728 | $0.04234 | $0.04234 | $4.60 | $1,789,458 |
| 2018-10-15 | $0.04242 | $0.05803 | $0.04218 | $0.05391 | $549.23 | $2,278,598 |
| 2018-10-16 | $0.05367 | $0.05870 | $0.05319 | $0.05758 | $588.80 | $2,433,425 |
| 2018-10-17 | $0.05763 | $0.06050 | $0.05158 | $0.05992 | $482.17 | $2,532,641 |
| 2018-10-18 | $0.05994 | $0.06364 | $0.05431 | $0.05462 | $847.91 | $2,308,377 |
| 2018-10-19 | $0.05463 | $0.06041 | $0.05355 | $0.06027 | $375.48 | $2,547,281 |
| 2018-10-20 | $0.06014 | $0.06144 | $0.05419 | $0.06141 | $449.38 | $2,595,585 |
| 2018-10-21 | $0.06139 | $0.06249 | $0.05569 | $0.05996 | $1,240.02 | $2,534,150 |
| 2018-10-22 | $0.06023 | $0.06036 | $0.05486 | $0.05589 | $1,443.45 | $2,362,184 |
| 2018-10-23 | $0.05587 | $0.05606 | $0.05345 | $0.05402 | $1,867.96 | $2,282,921 |
| 2018-10-24 | $0.05388 | $0.05917 | $0.05163 | $0.05182 | $742.01 | $2,190,129 |
| 2018-10-25 | $0.05182 | $0.05184 | $0.04739 | $0.05132 | $4,025.94 | $2,169,137 |
| 2018-10-26 | $0.05120 | $0.05226 | $0.04778 | $0.04783 | $246.47 | $2,021,300 |
| 2018-10-27 | $0.04797 | $0.05601 | $0.04797 | $0.04813 | $1,349.59 | $2,034,080 |
| 2018-10-28 | $0.04828 | $0.06072 | $0.04807 | $0.06047 | $3,397.20 | $2,555,616 |
| 2018-10-29 | $0.06060 | $0.06063 | $0.05073 | $0.05130 | $239.26 | $2,168,329 |
| 2018-10-30 | $0.05124 | $0.05138 | $0.04682 | $0.04709 | $583.98 | $1,990,214 |
| 2018-10-31 | $0.04722 | $0.05634 | $0.04578 | $0.04752 | $475.43 | $2,008,236 |