PikcioChain PKC
Xếp hạng #?
01:20:09 21/01/2020
PikcioChain (PKC)
Không theo dõi
Lịch sử giá PikcioChain (PKC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04752 | $0.05770 | $0.04744 | $0.05768 | $2,705.52 | $2,437,821 |
| 2018-11-02 | $0.05768 | $0.05771 | $0.04633 | $0.04658 | $5,206.68 | $1,968,841 |
| 2018-11-03 | $0.04658 | $0.05904 | $0.04658 | $0.05147 | $1,299.70 | $2,175,345 |
| 2018-11-04 | $0.05147 | $0.05333 | $0.04715 | $0.05038 | $1,810.42 | $2,129,357 |
| 2018-11-05 | $0.05012 | $0.05637 | $0.04883 | $0.04891 | $1,610.54 | $2,066,945 |
| 2018-11-06 | $0.04879 | $0.05379 | $0.04463 | $0.04684 | $3,090.49 | $1,972,687 |
| 2018-11-07 | $0.04696 | $0.05073 | $0.04574 | $0.04614 | $653.69 | $1,950,156 |
| 2018-11-08 | $0.04605 | $0.04739 | $0.04501 | $0.04514 | $274.86 | $1,907,684 |
| 2018-11-09 | $0.04512 | $0.04712 | $0.04370 | $0.04685 | $3,498.47 | $1,980,235 |
| 2018-11-10 | $0.04685 | $0.04756 | $0.03830 | $0.03844 | $165.04 | $1,624,753 |
| 2018-11-11 | $0.03841 | $0.03975 | $0.03819 | $0.03975 | $907.53 | $1,679,824 |
| 2018-11-12 | $0.04020 | $0.04418 | $0.03681 | $0.03695 | $3,720.71 | $1,561,572 |
| 2018-11-13 | $0.03701 | $0.04214 | $0.03609 | $0.03626 | $2,501.08 | $1,532,401 |
| 2018-11-14 | $0.03614 | $0.04157 | $0.03026 | $0.03689 | $1,850.05 | $1,559,044 |
| 2018-11-15 | $0.03693 | $0.03720 | $0.02935 | $0.03154 | $84.24 | $1,332,955 |
| 2018-11-16 | $0.03139 | $0.03621 | $0.02389 | $0.02419 | $2,810.75 | $1,022,509 |
| 2018-11-17 | $0.02423 | $0.03466 | $0.02390 | $0.02552 | $1,201.94 | $1,078,759 |
| 2018-11-18 | $0.02546 | $0.03229 | $0.02546 | $0.03229 | $4.36 | $1,364,911 |
| 2018-11-19 | $0.03230 | $0.03230 | $0.02099 | $0.02120 | $96.80 | $895,902 |
| 2018-11-20 | $0.02108 | $0.02176 | $0.01722 | $0.01837 | $175.16 | $776,234 |
| 2018-11-21 | $0.01848 | $0.02542 | $0.01773 | $0.01900 | $1,324.88 | $803,233 |
| 2018-11-22 | $0.01903 | $0.02279 | $0.01852 | $0.02008 | $199.16 | $848,515 |
| 2018-11-23 | $0.01992 | $0.02075 | $0.01696 | $0.02046 | $46.13 | $864,567 |
| 2018-11-24 | $0.02046 | $0.02046 | $0.01018 | $0.01048 | $3,548.48 | $442,814 |
| 2018-11-25 | $0.01047 | $0.01831 | $0.01037 | $0.01476 | $272.95 | $623,816 |
| 2018-11-26 | $0.01470 | $0.01771 | $0.01425 | $0.01475 | $494.38 | $623,266 |
| 2018-11-27 | $0.01472 | $0.01686 | $0.01409 | $0.01677 | $26.82 | $708,928 |
| 2018-11-28 | $0.01675 | $0.02430 | $0.01675 | $0.02342 | $1,456.89 | $989,957 |
| 2018-11-29 | $0.02327 | $0.02469 | $0.01778 | $0.01883 | $653.56 | $795,893 |
| 2018-11-30 | $0.01893 | $0.02137 | $0.01630 | $0.02029 | $658.55 | $857,576 |