PikcioChain PKC
Xếp hạng #?
01:20:09 21/01/2020
PikcioChain (PKC)
Không theo dõi
Lịch sử giá PikcioChain (PKC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.008202 | $0.008444 | $0.007819 | $0.008248 | $1,708.55 | $413,382 |
| 2019-07-02 | $0.008249 | $0.008322 | $0.007486 | $0.008225 | $913.95 | $412,256 |
| 2019-07-03 | $0.008225 | $0.009710 | $0.008225 | $0.009165 | $3,663.90 | $459,360 |
| 2019-07-04 | $0.009165 | $0.009213 | $0.008129 | $0.008134 | $334.15 | $407,668 |
| 2019-07-05 | $0.008131 | $0.008958 | $0.008032 | $0.008664 | $851.12 | $434,262 |
| 2019-07-06 | $0.008661 | $0.008972 | $0.008569 | $0.008630 | $205.40 | $432,533 |
| 2019-07-07 | $0.008630 | $0.008967 | $0.008482 | $0.008911 | $392.64 | $446,609 |
| 2019-07-08 | $0.008911 | $0.009253 | $0.008874 | $0.009201 | $274.88 | $461,139 |
| 2019-07-09 | $0.009204 | $0.009397 | $0.008615 | $0.008721 | $819.97 | $437,115 |
| 2019-07-10 | $0.008725 | $0.008821 | $0.007809 | $0.008094 | $742.45 | $405,697 |
| 2019-07-11 | $0.008094 | $0.008094 | $0.007386 | $0.007502 | $1,723.70 | $376,018 |
| 2019-07-12 | $0.007509 | $0.007855 | $0.007412 | $0.007771 | $1,643.22 | $389,510 |
| 2019-07-13 | $0.007775 | $0.007782 | $0.007311 | $0.007498 | $533.96 | $375,805 |
| 2019-07-14 | $0.007499 | $0.007553 | $0.006411 | $0.006424 | $1,894.40 | $321,960 |
| 2019-07-15 | $0.006417 | $0.006424 | $0.005917 | $0.006270 | $1,192.42 | $314,262 |
| 2019-07-16 | $0.006264 | $0.006310 | $0.005267 | $0.005302 | $501.06 | $265,758 |
| 2019-07-17 | $0.005287 | $0.005665 | $0.005172 | $0.005525 | $284.09 | $276,891 |
| 2019-07-18 | $0.005526 | $0.006040 | $0.005433 | $0.005979 | $534.84 | $299,693 |
| 2019-07-19 | $0.005979 | $0.006004 | $0.005736 | $0.005899 | $120.47 | $295,665 |
| 2019-07-20 | $0.005901 | $0.006266 | $0.005861 | $0.006110 | $230.80 | $306,217 |
| 2019-07-21 | $0.006110 | $0.006140 | $0.005807 | $0.005933 | $241.22 | $297,378 |
| 2019-07-22 | $0.005935 | $0.005965 | $0.005360 | $0.005463 | $994.09 | $273,804 |
| 2019-07-23 | $0.005463 | $0.005465 | $0.005242 | $0.005250 | $193.31 | $263,129 |
| 2019-07-24 | $0.005250 | $0.005404 | $0.005097 | $0.005393 | $492.22 | $270,275 |
| 2019-07-25 | $0.005390 | $0.005673 | $0.005376 | $0.005446 | $141.87 | $272,980 |
| 2019-07-26 | $0.005445 | $0.005449 | $0.005337 | $0.005426 | $240.15 | $271,940 |
| 2019-07-27 | $0.005426 | $0.005585 | $0.004686 | $0.004706 | $202.11 | $235,854 |
| 2019-07-28 | $0.004706 | $0.005174 | $0.004606 | $0.005154 | $50.61 | $258,323 |
| 2019-07-29 | $0.005155 | $0.005228 | $0.004820 | $0.004860 | $542.06 | $243,573 |
| 2019-07-30 | $0.004860 | $0.004887 | $0.004782 | $0.004828 | $96.12 | $241,989 |
| 2019-07-31 | $0.004828 | $0.005041 | $0.004828 | $0.005041 | $140.69 | $252,642 |