PikcioChain PKC
Xếp hạng #?
01:20:09 21/01/2020
PikcioChain (PKC)
Không theo dõi
Lịch sử giá PikcioChain (PKC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02032 | $0.02222 | $0.01984 | $0.02214 | $1.84 | $935,812 |
| 2018-12-02 | $0.02205 | $0.02224 | $0.01681 | $0.01871 | $656.49 | $790,865 |
| 2018-12-03 | $0.01877 | $0.01957 | $0.01814 | $0.01894 | $472.24 | $800,287 |
| 2018-12-04 | $0.01887 | $0.02083 | $0.01629 | $0.01646 | $495.20 | $695,831 |
| 2018-12-05 | $0.01648 | $0.01693 | $0.01463 | $0.01463 | $564.88 | $618,225 |
| 2018-12-06 | $0.01462 | $0.01531 | $0.01273 | $0.01391 | $363.85 | $588,021 |
| 2018-12-07 | $0.01392 | $0.01411 | $0.01101 | $0.01214 | $152.74 | $513,013 |
| 2018-12-08 | $0.01213 | $0.01296 | $0.01131 | $0.01206 | $357.21 | $509,566 |
| 2018-12-09 | $0.01203 | $0.01831 | $0.01144 | $0.01495 | $3,046.74 | $632,033 |
| 2018-12-10 | $0.01493 | $0.01699 | $0.01390 | $0.01409 | $1,031.46 | $595,514 |
| 2018-12-11 | $0.01408 | $0.01565 | $0.01327 | $0.01545 | $43.47 | $653,058 |
| 2018-12-12 | $0.01543 | $0.01665 | $0.01507 | $0.01556 | $2.46 | $657,608 |
| 2018-12-13 | $0.01555 | $0.01559 | $0.01288 | $0.01306 | $407.83 | $551,881 |
| 2018-12-14 | $0.01308 | $0.01436 | $0.01171 | $0.01418 | $366.76 | $613,521 |
| 2018-12-15 | $0.01419 | $0.01430 | $0.01172 | $0.01282 | $1,106.88 | $554,811 |
| 2018-12-16 | $0.01282 | $0.01528 | $0.01282 | $0.01457 | $421.96 | $630,273 |
| 2018-12-17 | $0.01458 | $0.01705 | $0.01458 | $0.01675 | $286.64 | $724,922 |
| 2018-12-18 | $0.01670 | $0.01725 | $0.01480 | $0.01592 | $118.04 | $688,994 |
| 2018-12-19 | $0.01596 | $0.01974 | $0.01576 | $0.01943 | $2,755.94 | $840,911 |
| 2018-12-20 | $0.01942 | $0.02153 | $0.01837 | $0.02151 | $304.56 | $930,654 |
| 2018-12-21 | $0.02142 | $0.02204 | $0.01915 | $0.02038 | $78.25 | $881,862 |
| 2018-12-22 | $0.02037 | $0.02084 | $0.01884 | $0.01934 | $18.61 | $836,647 |
| 2018-12-23 | $0.01934 | $0.02188 | $0.01934 | $0.02120 | $0 | $917,480 |
| 2018-12-24 | $0.02120 | $0.02687 | $0.02120 | $0.02504 | $819.38 | $1,083,337 |
| 2018-12-25 | $0.02504 | $0.02504 | $0.02145 | $0.02171 | $0 | $939,540 |
| 2018-12-26 | $0.02171 | $0.02171 | $0.01749 | $0.01993 | $929.39 | $862,359 |
| 2018-12-27 | $0.01992 | $0.02669 | $0.01899 | $0.02018 | $2,316.02 | $873,172 |
| 2018-12-28 | $0.02025 | $0.02083 | $0.01551 | $0.02015 | $1,010.61 | $871,642 |
| 2018-12-29 | $0.02029 | $0.02117 | $0.01755 | $0.01755 | $292.70 | $759,226 |
| 2018-12-30 | $0.01755 | $0.01820 | $0.01727 | $0.01770 | $57.05 | $766,055 |
| 2018-12-31 | $0.01772 | $0.01886 | $0.01682 | $0.01884 | $90.45 | $815,360 |