PikcioChain PKC
Xếp hạng #?
01:20:09 21/01/2020
PikcioChain (PKC)
Không theo dõi
Lịch sử giá PikcioChain (PKC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02833 | $0.02999 | $0.02585 | $0.02902 | $2,222.61 | $1,197,966 |
| 2019-04-02 | $0.02901 | $0.03276 | $0.02901 | $0.03053 | $3,435.78 | $1,260,594 |
| 2019-04-03 | $0.03054 | $0.03380 | $0.02725 | $0.02825 | $2,521.25 | $1,166,397 |
| 2019-04-04 | $0.02820 | $0.03236 | $0.02786 | $0.03052 | $232.74 | $1,260,165 |
| 2019-04-05 | $0.03055 | $0.03392 | $0.02971 | $0.03347 | $2,237.33 | $1,381,718 |
| 2019-04-06 | $0.03344 | $0.03346 | $0.03044 | $0.03085 | $2,263.87 | $1,273,667 |
| 2019-04-07 | $0.03088 | $0.03232 | $0.02667 | $0.02684 | $1,338.34 | $1,108,127 |
| 2019-04-08 | $0.02682 | $0.03168 | $0.01997 | $0.02005 | $5,225.49 | $827,972 |
| 2019-04-09 | $0.02005 | $0.03330 | $0.01890 | $0.02976 | $29.90 | $1,228,443 |
| 2019-04-10 | $0.02976 | $0.03078 | $0.02246 | $0.02993 | $225.06 | $1,235,825 |
| 2019-04-11 | $0.02994 | $0.02995 | $0.02012 | $0.02575 | $152.02 | $1,062,937 |
| 2019-04-12 | $0.02575 | $0.02651 | $0.02192 | $0.02217 | $15.61 | $915,320 |
| 2019-04-13 | $0.02218 | $0.02571 | $0.02200 | $0.02223 | $30.87 | $917,940 |
| 2019-04-14 | $0.02223 | $0.02295 | $0.02168 | $0.02282 | $53.76 | $942,282 |
| 2019-04-15 | $0.02282 | $0.02449 | $0.02080 | $0.02111 | $35.17 | $876,911 |
| 2019-04-16 | $0.02109 | $0.02335 | $0.02097 | $0.02335 | $22.42 | $969,866 |
| 2019-04-17 | $0.02334 | $0.02995 | $0.02315 | $0.02945 | $1,323.17 | $1,223,072 |
| 2019-04-18 | $0.02950 | $0.03031 | $0.01997 | $0.02265 | $2,690.43 | $944,927 |
| 2019-04-19 | $0.02265 | $0.02271 | $0.01948 | $0.01954 | $1,425.78 | $815,056 |
| 2019-04-20 | $0.01954 | $0.02177 | $0.01853 | $0.01933 | $731.24 | $806,586 |
| 2019-04-21 | $0.01927 | $0.02081 | $0.01724 | $0.01951 | $2,565.28 | $814,163 |
| 2019-04-22 | $0.01952 | $0.02496 | $0.01810 | $0.02466 | $409.12 | $1,028,960 |
| 2019-04-23 | $0.02468 | $0.02529 | $0.01828 | $0.01830 | $241.17 | $837,669 |
| 2019-04-24 | $0.01831 | $0.02168 | $0.01711 | $0.02113 | $353.69 | $967,169 |
| 2019-04-25 | $0.02117 | $0.03184 | $0.01765 | $0.01775 | $198.51 | $812,436 |
| 2019-04-26 | $0.01775 | $0.01940 | $0.01677 | $0.01940 | $185.99 | $887,817 |
| 2019-04-27 | $0.01938 | $0.01947 | $0.01702 | $0.01808 | $25.36 | $827,726 |
| 2019-04-28 | $0.01803 | $0.02039 | $0.01670 | $0.01702 | $929.99 | $778,996 |
| 2019-04-29 | $0.01702 | $0.01910 | $0.01680 | $0.01854 | $798.63 | $848,745 |
| 2019-04-30 | $0.01849 | $0.01919 | $0.01678 | $0.01915 | $57.26 | $876,761 |