PikcioChain PKC
Xếp hạng #?
01:20:09 21/01/2020
PikcioChain (PKC)
Không theo dõi
Lịch sử giá PikcioChain (PKC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.03219 | $0.03674 | $0.03209 | $0.03362 | $559.85 | $1,387,954 |
| 2019-03-02 | $0.03364 | $0.03775 | $0.03278 | $0.03377 | $478.32 | $1,394,364 |
| 2019-03-03 | $0.03377 | $0.03938 | $0.03369 | $0.03900 | $817.95 | $1,609,979 |
| 2019-03-04 | $0.03900 | $0.03920 | $0.03202 | $0.03590 | $42,142.91 | $1,482,241 |
| 2019-03-05 | $0.03589 | $0.03683 | $0.03386 | $0.03461 | $33,546.87 | $1,428,761 |
| 2019-03-06 | $0.03461 | $0.03647 | $0.03409 | $0.03488 | $1,700.84 | $1,439,996 |
| 2019-03-07 | $0.03486 | $0.03728 | $0.03299 | $0.03693 | $3,454.08 | $1,524,667 |
| 2019-03-08 | $0.03696 | $0.03707 | $0.02916 | $0.03243 | $9,853.08 | $1,338,999 |
| 2019-03-09 | $0.03238 | $0.03410 | $0.03019 | $0.03338 | $1,136.23 | $1,377,894 |
| 2019-03-10 | $0.03342 | $0.03362 | $0.02979 | $0.03257 | $1,209.11 | $1,344,676 |
| 2019-03-11 | $0.03253 | $0.03275 | $0.02934 | $0.03057 | $1,742.87 | $1,262,081 |
| 2019-03-12 | $0.03059 | $0.03234 | $0.03017 | $0.03150 | $4,889.46 | $1,300,387 |
| 2019-03-13 | $0.03151 | $0.03328 | $0.03068 | $0.03085 | $7,694.36 | $1,273,687 |
| 2019-03-14 | $0.03082 | $0.03354 | $0.03037 | $0.03292 | $5,373.61 | $1,359,158 |
| 2019-03-15 | $0.03286 | $0.03286 | $0.02972 | $0.03114 | $1,444.38 | $1,285,693 |
| 2019-03-16 | $0.03106 | $0.03391 | $0.03106 | $0.03152 | $138,938 | $1,301,186 |
| 2019-03-17 | $0.03152 | $0.03189 | $0.02764 | $0.03047 | $38,687.80 | $1,257,921 |
| 2019-03-18 | $0.03052 | $0.03074 | $0.02382 | $0.03026 | $417,653 | $1,249,129 |
| 2019-03-19 | $0.03026 | $0.03026 | $0.02594 | $0.02849 | $69,847.26 | $1,176,017 |
| 2019-03-20 | $0.02848 | $0.02888 | $0.02392 | $0.02435 | $40,961.92 | $1,005,436 |
| 2019-03-21 | $0.02435 | $0.02996 | $0.02431 | $0.02964 | $189,614 | $1,223,640 |
| 2019-03-22 | $0.02966 | $0.03051 | $0.02557 | $0.03038 | $160,766 | $1,254,432 |
| 2019-03-23 | $0.03038 | $0.03097 | $0.02458 | $0.02460 | $41,301.34 | $1,015,434 |
| 2019-03-24 | $0.02458 | $0.03168 | $0.02423 | $0.02840 | $1,258,759 | $1,172,654 |
| 2019-03-25 | $0.02834 | $0.03860 | $0.02062 | $0.03848 | $618,858 | $1,588,652 |
| 2019-03-26 | $0.03847 | $0.03860 | $0.02318 | $0.02631 | $887.65 | $1,086,127 |
| 2019-03-27 | $0.02633 | $0.03565 | $0.02633 | $0.03558 | $2,119.63 | $1,468,948 |
| 2019-03-28 | $0.03557 | $0.03762 | $0.02711 | $0.02750 | $1,961.68 | $1,135,305 |
| 2019-03-29 | $0.02750 | $0.02977 | $0.02741 | $0.02872 | $1,056.29 | $1,185,507 |
| 2019-03-30 | $0.02874 | $0.03314 | $0.02756 | $0.02759 | $1,103.13 | $1,139,027 |
| 2019-03-31 | $0.02759 | $0.03055 | $0.02693 | $0.02827 | $176.50 | $1,167,163 |