PikcioChain PKC
Xếp hạng #?
01:20:09 21/01/2020
PikcioChain (PKC)
Không theo dõi
Lịch sử giá PikcioChain (PKC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.009767 | $0.01641 | $0.009661 | $0.01592 | $0 | $728,563 |
| 2019-06-02 | $0.01592 | $0.01637 | $0.01590 | $0.01626 | $0 | $744,345 |
| 2019-06-03 | $0.01626 | $0.05572 | $0.01562 | $0.01624 | $67.01 | $743,542 |
| 2019-06-04 | $0.01623 | $0.01623 | $0.01109 | $0.01321 | $22.97 | $604,522 |
| 2019-06-05 | $0.01321 | $0.01884 | $0.01310 | $0.01867 | $1,870.22 | $854,529 |
| 2019-06-06 | $0.01870 | $0.01947 | $0.01482 | $0.01554 | $473.99 | $711,549 |
| 2019-06-07 | $0.01554 | $0.01657 | $0.01305 | $0.01319 | $0 | $603,605 |
| 2019-06-08 | $0.01318 | $0.02108 | $0.01307 | $0.02094 | $1,470.26 | $958,545 |
| 2019-06-09 | $0.02094 | $0.02096 | $0.01951 | $0.01999 | $197.88 | $914,928 |
| 2019-06-10 | $0.01999 | $0.02150 | $0.01275 | $0.02125 | $3,248.44 | $972,578 |
| 2019-06-11 | $0.02129 | $0.02158 | $0.01802 | $0.02132 | $16.78 | $991,432 |
| 2019-06-12 | $0.02131 | $0.02135 | $0.01811 | $0.01928 | $70.97 | $896,477 |
| 2019-06-13 | $0.01927 | $0.02685 | $0.01894 | $0.02461 | $1,135.81 | $1,144,675 |
| 2019-06-14 | $0.02464 | $0.02492 | $0.01777 | $0.01909 | $687.67 | $887,825 |
| 2019-06-15 | $0.01909 | $0.02025 | $0.01905 | $0.01987 | $122.32 | $923,990 |
| 2019-06-16 | $0.01987 | $0.02062 | $0.01833 | $0.01834 | $0 | $852,664 |
| 2019-06-17 | $0.01834 | $0.02191 | $0.01766 | $0.02040 | $582.67 | $1,022,300 |
| 2019-06-18 | $0.02038 | $0.02042 | $0.005521 | $0.007505 | $9,714.97 | $376,146 |
| 2019-06-19 | $0.007516 | $0.01411 | $0.003481 | $0.003793 | $41,755.05 | $190,089 |
| 2019-06-20 | $0.003792 | $0.005406 | $0.003630 | $0.004967 | $9,172.09 | $248,936 |
| 2019-06-21 | $0.004968 | $0.009236 | $0.003637 | $0.009230 | $554.46 | $462,619 |
| 2019-06-22 | $0.009254 | $0.009774 | $0.009094 | $0.009726 | $390.55 | $487,466 |
| 2019-06-23 | $0.009726 | $0.01077 | $0.009721 | $0.01032 | $446.00 | $517,308 |
| 2019-06-24 | $0.01032 | $0.01067 | $0.01001 | $0.01060 | $253.48 | $531,203 |
| 2019-06-25 | $0.01060 | $0.01115 | $0.009667 | $0.009718 | $2,837.66 | $487,060 |
| 2019-06-26 | $0.009718 | $0.01099 | $0.009535 | $0.01022 | $2,859.37 | $512,239 |
| 2019-06-27 | $0.01022 | $0.01038 | $0.008139 | $0.008662 | $1,214.20 | $434,151 |
| 2019-06-28 | $0.008675 | $0.009406 | $0.008490 | $0.009380 | $302.20 | $470,110 |
| 2019-06-29 | $0.009388 | $0.009474 | $0.008715 | $0.009440 | $1,192.90 | $473,123 |
| 2019-06-30 | $0.009429 | $0.009538 | $0.008202 | $0.008202 | $481.19 | $411,107 |