PikcioChain PKC
Xếp hạng #?
01:20:09 21/01/2020
PikcioChain (PKC)
Không theo dõi
Lịch sử giá PikcioChain (PKC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02424 | $0.02437 | $0.02131 | $0.02166 | $195.13 | $937,184 |
| 2019-02-02 | $0.02163 | $0.02945 | $0.02138 | $0.02866 | $728.59 | $1,240,038 |
| 2019-02-03 | $0.02863 | $0.02863 | $0.02791 | $0.02823 | $96.10 | $1,221,508 |
| 2019-02-04 | $0.02819 | $0.02862 | $0.02690 | $0.02840 | $58.66 | $1,228,909 |
| 2019-02-05 | $0.02837 | $0.03127 | $0.02835 | $0.03112 | $3,953.80 | $1,346,523 |
| 2019-02-06 | $0.03176 | $0.03182 | $0.02816 | $0.03019 | $652.23 | $1,306,163 |
| 2019-02-07 | $0.03027 | $0.03028 | $0.02343 | $0.02963 | $387.79 | $1,281,980 |
| 2019-02-08 | $0.02963 | $0.03228 | $0.02949 | $0.03174 | $569.05 | $1,294,610 |
| 2019-02-09 | $0.03175 | $0.03237 | $0.02634 | $0.02913 | $1,093.30 | $1,187,962 |
| 2019-02-10 | $0.02914 | $0.03211 | $0.02639 | $0.02702 | $2,698.10 | $1,102,133 |
| 2019-02-11 | $0.02713 | $0.03317 | $0.02598 | $0.03254 | $716.64 | $1,327,120 |
| 2019-02-12 | $0.03248 | $0.03372 | $0.03196 | $0.03300 | $54.54 | $1,345,852 |
| 2019-02-13 | $0.03301 | $0.03351 | $0.02923 | $0.03039 | $681.41 | $1,239,494 |
| 2019-02-14 | $0.03031 | $0.03115 | $0.02751 | $0.03100 | $1,080.31 | $1,264,503 |
| 2019-02-15 | $0.03103 | $0.03266 | $0.02987 | $0.03018 | $321.17 | $1,231,077 |
| 2019-02-16 | $0.03009 | $0.03215 | $0.02934 | $0.02947 | $477.96 | $1,201,878 |
| 2019-02-17 | $0.02946 | $0.03158 | $0.02941 | $0.03020 | $104.46 | $1,231,782 |
| 2019-02-18 | $0.03023 | $0.03236 | $0.02649 | $0.02923 | $3,288.64 | $1,192,196 |
| 2019-02-19 | $0.02919 | $0.03057 | $0.02901 | $0.03045 | $0 | $1,241,919 |
| 2019-02-20 | $0.03045 | $0.03083 | $0.02973 | $0.03083 | $4.10 | $1,257,598 |
| 2019-02-21 | $0.03081 | $0.03102 | $0.02496 | $0.02509 | $848.98 | $1,023,210 |
| 2019-02-22 | $0.02511 | $0.02610 | $0.02511 | $0.02596 | $4.89 | $1,058,589 |
| 2019-02-23 | $0.02592 | $0.02947 | $0.02517 | $0.02945 | $1,416.06 | $1,201,060 |
| 2019-02-24 | $0.02942 | $0.03112 | $0.02660 | $0.02660 | $99.10 | $1,085,055 |
| 2019-02-25 | $0.02665 | $0.02737 | $0.02600 | $0.02695 | $571.91 | $1,099,058 |
| 2019-02-26 | $0.02696 | $0.02699 | $0.02595 | $0.02633 | $278.64 | $1,086,892 |
| 2019-02-27 | $0.02638 | $0.03356 | $0.02595 | $0.02713 | $615.84 | $1,120,147 |
| 2019-02-28 | $0.02708 | $0.03457 | $0.02605 | $0.03221 | $1,927.26 | $1,329,824 |