PikcioChain PKC
Xếp hạng #?
01:20:09 21/01/2020
PikcioChain (PKC)
Không theo dõi
Lịch sử giá PikcioChain (PKC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01886 | $0.01930 | $0.01855 | $0.01910 | $0 | $826,451 |
| 2019-01-02 | $0.01910 | $0.01910 | $0.01724 | $0.01793 | $53.11 | $775,781 |
| 2019-01-03 | $0.01790 | $0.01989 | $0.01647 | $0.01659 | $919.98 | $717,690 |
| 2019-01-04 | $0.01659 | $0.02154 | $0.01645 | $0.01832 | $641.41 | $792,592 |
| 2019-01-05 | $0.01829 | $0.01910 | $0.01638 | $0.01645 | $410.30 | $711,922 |
| 2019-01-06 | $0.01645 | $0.01854 | $0.01612 | $0.01837 | $0 | $794,776 |
| 2019-01-07 | $0.01837 | $0.02165 | $0.01837 | $0.02042 | $10.21 | $883,347 |
| 2019-01-08 | $0.02047 | $0.02054 | $0.01440 | $0.01927 | $2,914.88 | $833,950 |
| 2019-01-09 | $0.01932 | $0.02124 | $0.01817 | $0.01822 | $31.33 | $788,180 |
| 2019-01-10 | $0.01822 | $0.01999 | $0.01677 | $0.01999 | $1,063.01 | $864,762 |
| 2019-01-11 | $0.01997 | $0.02024 | $0.01733 | $0.01749 | $13.31 | $756,725 |
| 2019-01-12 | $0.01748 | $0.01908 | $0.01729 | $0.01883 | $19.37 | $814,900 |
| 2019-01-13 | $0.01881 | $0.01905 | $0.01612 | $0.01623 | $31.02 | $702,044 |
| 2019-01-14 | $0.01625 | $0.01937 | $0.01625 | $0.01928 | $34.35 | $834,019 |
| 2019-01-15 | $0.01934 | $0.01938 | $0.01837 | $0.01859 | $7.66 | $804,426 |
| 2019-01-16 | $0.01861 | $0.01864 | $0.01747 | $0.01780 | $120.98 | $770,365 |
| 2019-01-17 | $0.01783 | $0.01879 | $0.01758 | $0.01877 | $78.77 | $812,030 |
| 2019-01-18 | $0.01881 | $0.01885 | $0.01618 | $0.01620 | $183.19 | $700,842 |
| 2019-01-19 | $0.01621 | $0.01757 | $0.01618 | $0.01713 | $0 | $741,212 |
| 2019-01-20 | $0.01713 | $0.01713 | $0.01549 | $0.01564 | $191.41 | $676,646 |
| 2019-01-21 | $0.01568 | $0.01574 | $0.01423 | $0.01438 | $84.61 | $622,282 |
| 2019-01-22 | $0.01439 | $0.01494 | $0.01418 | $0.01480 | $93.06 | $640,178 |
| 2019-01-23 | $0.01479 | $0.01697 | $0.01462 | $0.01669 | $102.68 | $722,090 |
| 2019-01-24 | $0.01670 | $0.01709 | $0.01538 | $0.01540 | $131.28 | $666,274 |
| 2019-01-25 | $0.01543 | $0.01706 | $0.01508 | $0.01693 | $9.66 | $732,546 |
| 2019-01-26 | $0.01693 | $0.01785 | $0.01489 | $0.01778 | $168.51 | $769,091 |
| 2019-01-27 | $0.01778 | $0.01778 | $0.01460 | $0.01485 | $15.60 | $642,614 |
| 2019-01-28 | $0.01486 | $0.01758 | $0.01432 | $0.01496 | $228.18 | $647,290 |
| 2019-01-29 | $0.01499 | $0.01855 | $0.01468 | $0.01848 | $469.34 | $799,523 |
| 2019-01-30 | $0.01841 | $0.02138 | $0.01810 | $0.01991 | $1,199.16 | $861,598 |
| 2019-01-31 | $0.01989 | $0.03007 | $0.01989 | $0.02426 | $5,904.82 | $1,049,700 |