Pioneer Coin PCOIN
Xếp hạng #?
01:50:03 02/02/2019
Pioneer Coin (PCOIN)
Không hoạt động
Lịch sử giá Pioneer Coin (PCOIN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.004726 | $0.005554 | $0.004167 | $0.004489 | $360.13 | $13,217.89 |
| 2018-08-02 | $0.004491 | $0.008217 | $0.004199 | $0.006034 | $441.83 | $17,768.20 |
| 2018-08-03 | $0.006033 | $0.006910 | $0.004183 | $0.004373 | $88.59 | $12,879.79 |
| 2018-08-04 | $0.005641 | $0.007820 | $0.004193 | $0.006380 | $556.85 | $18,794.18 |
| 2018-08-05 | $0.006383 | $0.006395 | $0.004701 | $0.005212 | $87.78 | $15,355.07 |
| 2018-08-06 | $0.005218 | $0.006083 | $0.004108 | $0.004790 | $317.49 | $14,111.46 |
| 2018-08-07 | $0.004788 | $0.005019 | $0.004008 | $0.004008 | $164.00 | $11,808.84 |
| 2018-08-08 | $0.004013 | $0.004264 | $0.003600 | $0.004171 | $115.57 | $12,291.07 |
| 2018-08-09 | $0.004180 | $0.004355 | $0.003633 | $0.004058 | $80.43 | $11,960.41 |
| 2018-08-10 | $0.004054 | $0.004297 | $0.003624 | $0.003883 | $92.89 | $11,446.68 |
| 2018-08-11 | $0.003880 | $0.004433 | $0.003422 | $0.004266 | $110.48 | $12,577.04 |
| 2018-08-12 | $0.004254 | $0.004952 | $0.003468 | $0.004808 | $329.45 | $14,173.30 |
| 2018-08-13 | $0.004806 | $0.004886 | $0.003699 | $0.003699 | $260.84 | $10,907.18 |
| 2018-08-14 | $0.003696 | $0.004129 | $0.003478 | $0.003675 | $78.52 | $10,836.04 |
| 2018-08-15 | $0.003673 | $0.004639 | $0.003416 | $0.003519 | $253.67 | $10,378.27 |
| 2018-08-16 | $0.003514 | $0.004576 | $0.002457 | $0.004485 | $441.21 | $13,230.39 |
| 2018-08-17 | $0.004044 | $0.004262 | $0.003019 | $0.003419 | $93.25 | $10,086.19 |
| 2018-08-18 | $0.003427 | $0.003853 | $0.002993 | $0.003777 | $106.67 | $11,142.99 |
| 2018-08-19 | $0.003778 | $0.004512 | $0.002787 | $0.004417 | $236.95 | $13,033.33 |
| 2018-08-20 | $0.004410 | $0.004429 | $0.003095 | $0.003773 | $50.70 | $11,133.98 |
| 2018-08-21 | $0.003768 | $0.003869 | $0.003090 | $0.003566 | $97.54 | $10,522.99 |
| 2018-08-22 | $0.003567 | $0.004022 | $0.003331 | $0.003370 | $50.06 | $9,942.85 |
| 2018-08-23 | $0.003370 | $0.003756 | $0.003364 | $0.003464 | $59.89 | $10,222.45 |
| 2018-08-24 | $0.003467 | $0.004293 | $0.003440 | $0.003691 | $183.78 | $10,891.95 |
| 2018-08-25 | $0.004019 | $0.004504 | $0.003544 | $0.003577 | $338.52 | $10,556.20 |
| 2018-08-26 | $0.003584 | $0.003647 | $0.003495 | $0.003630 | $46.96 | $10,715.22 |
| 2018-08-27 | $0.003628 | $0.003656 | $0.003535 | $0.003656 | $52.65 | $10,794.63 |
| 2018-08-28 | $0.003649 | $0.003992 | $0.003372 | $0.003400 | $118.57 | $10,041.23 |
| 2018-08-29 | $0.002910 | $0.003395 | $0.002885 | $0.003378 | $54.37 | $9,979.93 |
| 2018-08-30 | $0.003380 | $0.006669 | $0.003238 | $0.004838 | $1,427.03 | $14,295.80 |
| 2018-08-31 | $0.004868 | $0.005912 | $0.003962 | $0.004443 | $167.20 | $13,136.73 |