Pioneer Coin PCOIN
Xếp hạng #?
01:50:03 02/02/2019
Pioneer Coin (PCOIN)
Không hoạt động
Lịch sử giá Pioneer Coin (PCOIN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004435 | $0.006193 | $0.004424 | $0.004890 | $1,069.70 | $14,465.85 |
| 2018-09-02 | $0.004892 | $0.005350 | $0.004499 | $0.004665 | $294.84 | $13,809.41 |
| 2018-09-03 | $0.004591 | $0.004598 | $0.003984 | $0.003997 | $63.61 | $11,841.16 |
| 2018-09-04 | $0.003997 | $0.004161 | $0.003769 | $0.004045 | $117.95 | $11,992.79 |
| 2018-09-05 | $0.004048 | $0.004519 | $0.003420 | $0.003486 | $169.16 | $10,344.43 |
| 2018-09-06 | $0.003492 | $0.003907 | $0.003294 | $0.003905 | $77.82 | $11,598.11 |
| 2018-09-07 | $0.003901 | $0.003925 | $0.003281 | $0.003354 | $16.46 | $9,967.26 |
| 2018-09-08 | $0.003358 | $0.003404 | $0.002897 | $0.003095 | $11.64 | $9,200.13 |
| 2018-09-09 | $0.003094 | $0.003583 | $0.002909 | $0.003069 | $213.95 | $9,122.20 |
| 2018-09-10 | $0.003068 | $0.003478 | $0.002833 | $0.002841 | $122.62 | $8,444.14 |
| 2018-09-11 | $0.002846 | $0.003239 | $0.002697 | $0.002833 | $224.25 | $8,419.53 |
| 2018-09-12 | $0.002833 | $0.002958 | $0.002747 | $0.002788 | $67.77 | $8,286.62 |
| 2018-09-13 | $0.002791 | $0.002869 | $0.002746 | $0.002859 | $40.07 | $8,496.81 |
| 2018-09-14 | $0.002857 | $0.003006 | $0.002845 | $0.002925 | $24.57 | $8,693.06 |
| 2018-09-15 | $0.002921 | $0.003195 | $0.002855 | $0.002870 | $92.99 | $8,531.40 |
| 2018-09-16 | $0.002879 | $0.002879 | $0.002828 | $0.002858 | $39.98 | $8,495.11 |
| 2018-09-17 | $0.002800 | $0.003056 | $0.002492 | $0.002506 | $76.39 | $7,449.28 |
| 2018-09-18 | $0.002507 | $0.002618 | $0.002497 | $0.002603 | $15.32 | $7,736.63 |
| 2018-09-19 | $0.002605 | $0.002791 | $0.002566 | $0.002569 | $93.14 | $7,634.45 |
| 2018-09-20 | $0.002570 | $0.002896 | $0.002557 | $0.002799 | $65.15 | $8,319.22 |
| 2018-09-21 | $0.002800 | $0.002973 | $0.002796 | $0.002882 | $161.78 | $8,565.82 |
| 2018-09-22 | $0.002885 | $0.003094 | $0.002807 | $0.002883 | $47.90 | $8,567.69 |
| 2018-09-23 | $0.002885 | $0.002890 | $0.002732 | $0.002744 | $57.06 | $8,155.64 |
| 2018-09-24 | $0.002745 | $0.002753 | $0.002175 | $0.002306 | $240.60 | $6,854.44 |
| 2018-09-25 | $0.002304 | $0.002855 | $0.002248 | $0.002395 | $45.55 | $7,117.24 |
| 2018-09-26 | $0.002391 | $0.002691 | $0.002255 | $0.002263 | $54.55 | $6,725.93 |
| 2018-09-27 | $0.002266 | $0.002619 | $0.002251 | $0.002604 | $22.66 | $7,738.35 |
| 2018-09-28 | $0.002604 | $0.002648 | $0.002361 | $0.002388 | $3.78 | $7,097.95 |
| 2018-09-29 | $0.002387 | $0.002387 | $0.002238 | $0.002244 | $25.08 | $6,669.58 |
| 2018-09-30 | $0.002243 | $0.002652 | $0.002229 | $0.002648 | $19.82 | $7,869.51 |