PikcioChain PKC
Xếp hạng #?
01:20:09 21/01/2020
PikcioChain (PKC)
Không theo dõi
Lịch sử giá PikcioChain (PKC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.005043 | $0.005096 | $0.004945 | $0.005077 | $281.52 | $254,440 |
| 2019-08-02 | $0.005077 | $0.005113 | $0.004983 | $0.005050 | $56.40 | $253,087 |
| 2019-08-03 | $0.005048 | $0.005273 | $0.005041 | $0.005179 | $881.07 | $259,574 |
| 2019-08-04 | $0.005180 | $0.005206 | $0.005024 | $0.005151 | $166.41 | $258,174 |
| 2019-08-05 | $0.005150 | $0.005389 | $0.005082 | $0.005123 | $145.74 | $256,764 |
| 2019-08-06 | $0.005121 | $0.005505 | $0.005011 | $0.005166 | $210.45 | $258,930 |
| 2019-08-07 | $0.005165 | $0.005281 | $0.004947 | $0.005006 | $402.31 | $250,927 |
| 2019-08-08 | $0.005006 | $0.005011 | $0.004535 | $0.004649 | $401.27 | $233,018 |
| 2019-08-09 | $0.004648 | $0.004652 | $0.004379 | $0.004403 | $190.28 | $220,695 |
| 2019-08-10 | $0.004403 | $0.004449 | $0.004220 | $0.004314 | $19.68 | $216,237 |
| 2019-08-11 | $0.004312 | $0.004488 | $0.004292 | $0.004487 | $184.71 | $224,892 |
| 2019-08-12 | $0.004488 | $0.004489 | $0.004374 | $0.004400 | $2,651.01 | $220,528 |
| 2019-08-13 | $0.004394 | $0.004399 | $0.004265 | $0.004318 | $794,213 | $216,432 |
| 2019-08-14 | $0.004320 | $0.004337 | $0.003912 | $0.003917 | $757,437 | $196,332 |
| 2019-08-15 | $0.003917 | $0.003995 | $0.003754 | $0.003961 | $725,145 | $198,523 |
| 2019-08-16 | $0.003959 | $0.003976 | $0.003781 | $0.003897 | $789,218 | $195,336 |
| 2019-08-17 | $0.003891 | $0.003936 | $0.003839 | $0.003912 | $821,436 | $196,078 |
| 2019-08-18 | $0.003900 | $0.004121 | $0.003855 | $0.004007 | $300,532 | $200,851 |
| 2019-08-19 | $0.004008 | $0.004155 | $0.003978 | $0.004155 | $12.11 | $208,231 |
| 2019-08-20 | $0.004155 | $0.004167 | $0.004028 | $0.004073 | $75.03 | $204,143 |
| 2019-08-21 | $0.004073 | $0.004086 | $0.003675 | $0.003750 | $62.43 | $187,965 |
| 2019-08-22 | $0.003750 | $0.003764 | $0.003628 | $0.003684 | $0 | $184,657 |
| 2019-08-23 | $0.003684 | $0.003684 | $0.003684 | $0.003684 | $0 | $184,657 |
| 2019-08-24 | $0.003684 | $0.003684 | $0.003684 | $0.003684 | $0 | $184,657 |
| 2019-08-25 | $0.003684 | $0.003684 | $0.003684 | $0.003684 | $0 | $184,657 |
| 2019-08-26 | $0.003684 | $0.003684 | $0.003684 | $0.003684 | $0 | $184,657 |
| 2019-08-27 | $0.003684 | $0.003684 | $0.003684 | $0.003684 | $0 | $184,657 |
| 2019-08-28 | $0.003684 | $0.003684 | $0.003684 | $0.003684 | $0 | $184,657 |
| 2019-08-29 | $0.003684 | $0.003684 | $0.003684 | $0.003684 | $0 | $184,657 |
| 2019-08-30 | $0.003684 | $0.003684 | $0.003684 | $0.003684 | $0 | $184,657 |
| 2019-08-31 | $0.003684 | $0.003684 | $0.003684 | $0.003684 | $0 | $184,657 |