PikcioChain PKC
Xếp hạng #?
01:20:09 21/01/2020
PikcioChain (PKC)
Không theo dõi
Lịch sử giá PikcioChain (PKC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01921 | $0.01956 | $0.01756 | $0.01945 | $1,544.95 | $890,258 |
| 2019-05-02 | $0.01948 | $0.02152 | $0.01622 | $0.01632 | $413.55 | $747,224 |
| 2019-05-03 | $0.01632 | $0.01727 | $0.01622 | $0.01688 | $62.34 | $772,691 |
| 2019-05-04 | $0.01688 | $0.01720 | $0.01566 | $0.01582 | $171.59 | $723,892 |
| 2019-05-05 | $0.01577 | $0.01683 | $0.01389 | $0.01389 | $4,009.84 | $635,773 |
| 2019-05-06 | $0.01392 | $0.01641 | $0.01289 | $0.01366 | $146.43 | $625,110 |
| 2019-05-07 | $0.01369 | $0.01645 | $0.01113 | $0.01340 | $1,604.84 | $613,312 |
| 2019-05-08 | $0.01142 | $0.01533 | $0.01122 | $0.01526 | $374.52 | $698,668 |
| 2019-05-09 | $0.01524 | $0.01551 | $0.01324 | $0.01449 | $174.24 | $663,235 |
| 2019-05-10 | $0.01450 | $0.01561 | $0.01337 | $0.01526 | $20.14 | $698,560 |
| 2019-05-11 | $0.01526 | $0.01731 | $0.01371 | $0.01643 | $104.53 | $751,856 |
| 2019-05-12 | $0.01635 | $0.01692 | $0.01376 | $0.01546 | $4.41 | $707,581 |
| 2019-05-13 | $0.01546 | $0.01752 | $0.01533 | $0.01711 | $101.15 | $783,193 |
| 2019-05-14 | $0.01708 | $0.02108 | $0.01588 | $0.01676 | $308.05 | $767,238 |
| 2019-05-15 | $0.01677 | $0.01911 | $0.01674 | $0.01821 | $392.78 | $833,740 |
| 2019-05-16 | $0.01815 | $0.01928 | $0.01604 | $0.01640 | $13.78 | $750,850 |
| 2019-05-17 | $0.01645 | $0.01976 | $0.01482 | $0.01972 | $185.72 | $902,850 |
| 2019-05-18 | $0.01972 | $0.02007 | $0.008264 | $0.01393 | $1,170.23 | $637,695 |
| 2019-05-19 | $0.01399 | $0.01555 | $0.01298 | $0.01335 | $911.41 | $611,091 |
| 2019-05-20 | $0.01335 | $0.01802 | $0.01246 | $0.01389 | $226.39 | $635,627 |
| 2019-05-21 | $0.01390 | $0.01798 | $0.01339 | $0.01374 | $317.78 | $628,996 |
| 2019-05-22 | $0.01374 | $0.01736 | $0.01212 | $0.01213 | $760.77 | $555,064 |
| 2019-05-23 | $0.01213 | $0.01603 | $0.01201 | $0.01305 | $11.20 | $597,337 |
| 2019-05-24 | $0.01295 | $0.01645 | $0.01286 | $0.01590 | $4.08 | $728,001 |
| 2019-05-25 | $0.01590 | $0.01599 | $0.01191 | $0.01419 | $0 | $649,573 |
| 2019-05-26 | $0.01419 | $0.01615 | $0.01395 | $0.01603 | $0 | $733,996 |
| 2019-05-27 | $0.01603 | $0.01628 | $0.01366 | $0.01420 | $1.44 | $649,973 |
| 2019-05-28 | $0.01421 | $0.02015 | $0.01336 | $0.02000 | $176.43 | $915,616 |
| 2019-05-29 | $0.01997 | $0.02205 | $0.008738 | $0.009057 | $1,345.78 | $414,568 |
| 2019-05-30 | $0.009057 | $0.009937 | $0.008330 | $0.008532 | $139.15 | $390,559 |
| 2019-05-31 | $0.008532 | $0.009819 | $0.008485 | $0.009754 | $149.74 | $446,470 |