PlayerCoin PEC
Xếp hạng #?
-
PlayerCoin (PEC)
Không theo dõi
Lịch sử giá PlayerCoin (PEC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.001258 | $0.001259 | $0.0009243 | $0.001215 | $140.86 | $42,678.53 |
| 2018-01-02 | $0.001215 | $0.001672 | $0.001091 | $0.001638 | $69.72 | $57,517.78 |
| 2018-01-03 | $0.001632 | $0.001701 | $0.001467 | $0.001664 | $705.02 | $58,442.14 |
| 2018-01-04 | $0.001673 | $0.001971 | $0.001437 | $0.001518 | $1,138.62 | $53,305.49 |
| 2018-01-05 | $0.001518 | $0.006809 | $0.001493 | $0.006449 | $27,800.90 | $226,481 |
| 2018-01-06 | $0.006454 | $0.007578 | $0.003388 | $0.005509 | $9,772.93 | $193,471 |
| 2018-01-07 | $0.005505 | $0.005961 | $0.004137 | $0.005218 | $2,866.80 | $183,273 |
| 2018-01-08 | $0.005211 | $0.005231 | $0.001534 | $0.003322 | $12,037.80 | $116,676 |
| 2018-01-09 | $0.003313 | $0.01311 | $0.002407 | $0.006855 | $57,413.40 | $240,751 |
| 2018-01-10 | $0.006864 | $0.009786 | $0.004527 | $0.004799 | $40,782.80 | $168,558 |
| 2018-01-11 | $0.004794 | $0.006149 | $0.002810 | $0.003218 | $18,812.40 | $113,002 |
| 2018-01-12 | $0.003239 | $0.007556 | $0.002984 | $0.005154 | $12,294.70 | $181,007 |
| 2018-01-13 | $0.005148 | $0.008439 | $0.005148 | $0.006602 | $18,370.30 | $231,852 |
| 2018-01-14 | $0.006606 | $0.007118 | $0.003501 | $0.005516 | $4,513.73 | $193,710 |
| 2018-01-15 | $0.005476 | $0.005689 | $0.003968 | $0.004367 | $3,716.98 | $153,383 |
| 2018-01-16 | $0.004373 | $0.004373 | $0.002843 | $0.003215 | $2,808.24 | $112,894 |
| 2018-01-17 | $0.003198 | $0.003280 | $0.002124 | $0.003107 | $1,177.24 | $109,117 |
| 2018-01-18 | $0.003119 | $0.003281 | $0.002257 | $0.002621 | $1,698.65 | $92,057.60 |
| 2018-01-19 | $0.002594 | $0.004734 | $0.002537 | $0.004366 | $3,769.91 | $153,340 |
| 2018-01-20 | $0.004414 | $0.004863 | $0.004411 | $0.004838 | $4,176.92 | $169,895 |
| 2018-01-21 | $0.003213 | $0.003996 | $0.002914 | $0.002977 | $1,154.40 | $104,566 |
| 2018-01-22 | $0.003018 | $0.003572 | $0.002357 | $0.003474 | $1,773.30 | $122,017 |
| 2018-01-23 | $0.003465 | $0.003612 | $0.002281 | $0.002820 | $2,646.23 | $99,036.64 |
| 2018-01-24 | $0.002818 | $0.003375 | $0.002757 | $0.003368 | $436.72 | $118,289 |
| 2018-01-25 | $0.003424 | $0.003491 | $0.003061 | $0.003357 | $352.63 | $117,899 |
| 2018-01-26 | $0.003348 | $0.003485 | $0.002711 | $0.002783 | $540.32 | $97,748.44 |
| 2018-01-27 | $0.002781 | $0.004331 | $0.002704 | $0.003067 | $1,005.44 | $107,711 |
| 2018-01-28 | $0.003083 | $0.004084 | $0.003019 | $0.003019 | $460.98 | $106,022 |
| 2018-01-29 | $0.003016 | $0.003055 | $0.002761 | $0.002799 | $178.06 | $98,301.23 |
| 2018-01-30 | $0.002800 | $0.002869 | $0.002556 | $0.002600 | $274.60 | $91,322.18 |
| 2018-01-31 | $0.002604 | $0.002841 | $0.002074 | $0.002841 | $1,012.94 | $99,779.78 |