PlayerCoin PEC
Xếp hạng #?
-
PlayerCoin (PEC)
Không theo dõi
Lịch sử giá PlayerCoin (PEC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001353 | $0.001834 | $0.001165 | $0.001277 | $3,702.95 | $44,848.59 |
| 2017-11-02 | $0.001278 | $0.001599 | $0.001233 | $0.001406 | $1,491.20 | $49,396.28 |
| 2017-11-03 | $0.001405 | $0.001467 | $0.001067 | $0.001150 | $8,111.92 | $40,377.46 |
| 2017-11-04 | $0.001147 | $0.001229 | $0.0008867 | $0.0008869 | $1,421.81 | $31,147.75 |
| 2017-11-05 | $0.0008852 | $0.001339 | $0.0008764 | $0.001107 | $251.57 | $38,862.04 |
| 2017-11-06 | $0.001109 | $0.001336 | $0.0009043 | $0.001115 | $667.26 | $39,166.53 |
| 2017-11-07 | $0.001113 | $0.001275 | $0.0009943 | $0.001142 | $421.67 | $40,113.01 |
| 2017-11-08 | $0.001139 | $0.001647 | $0.001132 | $0.001346 | $3,917.81 | $47,254.66 |
| 2017-11-09 | $0.001344 | $0.001504 | $0.001128 | $0.001208 | $1,565.97 | $42,436.20 |
| 2017-11-10 | $0.001212 | $0.001390 | $0.0009450 | $0.001056 | $852.44 | $37,077.24 |
| 2017-11-11 | $0.001052 | $0.001354 | $0.001051 | $0.001146 | $1,427.59 | $40,242.60 |
| 2017-11-12 | $0.001145 | $0.001145 | $0.0008305 | $0.0008793 | $633.34 | $30,882.46 |
| 2017-11-13 | $0.0008806 | $0.001203 | $0.0008738 | $0.0009776 | $277.92 | $34,331.84 |
| 2017-11-14 | $0.0009796 | $0.001255 | $0.0009753 | $0.0009911 | $572.10 | $34,806.06 |
| 2017-11-15 | $0.0009917 | $0.001156 | $0.0008649 | $0.0008718 | $443.26 | $30,617.55 |
| 2017-11-16 | $0.0008764 | $0.001166 | $0.0008188 | $0.0008643 | $1,018.01 | $30,355.30 |
| 2017-11-17 | $0.0008629 | $0.001110 | $0.0008373 | $0.0008488 | $118.90 | $29,809.68 |
| 2017-11-18 | $0.0008455 | $0.001090 | $0.0008406 | $0.0009362 | $210.74 | $32,878.11 |
| 2017-11-19 | $0.0009344 | $0.001174 | $0.0009255 | $0.0009657 | $592.29 | $33,913.87 |
| 2017-11-20 | $0.0009652 | $0.0009674 | $0.0004923 | $0.0009064 | $1,990.08 | $31,832.45 |
| 2017-11-21 | $0.0009066 | $0.0009066 | $0.0004104 | $0.0006476 | $1,269.14 | $22,742.06 |
| 2017-11-22 | $0.0006491 | $0.0007454 | $0.0005686 | $0.0005759 | $526.69 | $20,227.26 |
| 2017-11-23 | $0.0005758 | $0.0005786 | $0.0004051 | $0.0005634 | $303.46 | $19,785.31 |
| 2017-11-24 | $0.0005626 | $0.0007355 | $0.0004898 | $0.0004936 | $408.17 | $17,335.06 |
| 2017-11-25 | $0.0004926 | $0.0009454 | $0.0004923 | $0.0005250 | $1,240.74 | $18,436.35 |
| 2017-11-26 | $0.0005248 | $0.0009004 | $0.0005242 | $0.0008384 | $219.85 | $29,445.73 |
| 2017-11-27 | $0.0008386 | $0.0008756 | $0.0006639 | $0.0007784 | $33.09 | $27,337.90 |
| 2017-11-28 | $0.0007804 | $0.0007940 | $0.0004964 | $0.0004969 | $784.72 | $17,450.85 |
| 2017-11-29 | $0.0004964 | $0.0008250 | $0.0004547 | $0.0007744 | $898.82 | $27,196.93 |
| 2017-11-30 | $0.0007863 | $0.0008553 | $0.0004850 | $0.0005021 | $57.43 | $17,635.23 |