PlayerCoin PEC
Xếp hạng #?
-
PlayerCoin (PEC)
Không theo dõi
Lịch sử giá PlayerCoin (PEC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.001858 | $0.002102 | $0.001736 | $0.001749 | $751.14 | $61,427.69 |
| 2018-03-02 | $0.001745 | $0.002112 | $0.001730 | $0.002096 | $41.95 | $73,620.30 |
| 2018-03-03 | $0.002094 | $0.002177 | $0.001918 | $0.001948 | $3.25 | $68,418.33 |
| 2018-03-04 | $0.001945 | $0.002186 | $0.001340 | $0.002186 | $528.29 | $76,777.24 |
| 2018-03-05 | $0.002185 | $0.002308 | $0.001599 | $0.002192 | $519.30 | $76,985.15 |
| 2018-03-06 | $0.002186 | $0.002186 | $0.001485 | $0.001503 | $15.03 | $52,771.31 |
| 2018-03-07 | $0.001501 | $0.001703 | $0.001322 | $0.001387 | $307.92 | $48,699.15 |
| 2018-03-08 | $0.001385 | $0.001413 | $0.001088 | $0.001216 | $50.00 | $42,700.30 |
| 2018-03-09 | $0.001208 | $0.001277 | $0.0004373 | $0.001203 | $1,599.70 | $42,257.79 |
| 2018-03-10 | $0.001204 | $0.001642 | $0.0008193 | $0.001585 | $4,821.40 | $55,665.55 |
| 2018-03-11 | $0.001580 | $0.001580 | $0.001187 | $0.001245 | $9.61 | $43,713.51 |
| 2018-03-12 | $0.001241 | $0.001286 | $0.0009693 | $0.001006 | $31.79 | $35,314.56 |
| 2018-03-13 | $0.0009998 | $0.001382 | $0.0009761 | $0.001372 | $14.50 | $48,192.02 |
| 2018-03-14 | $0.001372 | $0.001404 | $0.0009525 | $0.001232 | $5.82 | $43,254.14 |
| 2018-03-15 | $0.001231 | $0.001252 | $0.0008790 | $0.001240 | $22.87 | $43,541.42 |
| 2018-03-16 | $0.001239 | $0.001247 | $0.0009117 | $0.0009117 | $32.59 | $32,017.25 |
| 2018-03-17 | $0.0009132 | $0.001206 | $0.0008677 | $0.0009487 | $14.72 | $33,318.17 |
| 2018-03-18 | $0.0009464 | $0.001094 | $0.0008776 | $0.0009870 | $83.93 | $34,663.19 |
| 2018-03-19 | $0.0009828 | $0.001042 | $0.0009768 | $0.001023 | $4.12 | $35,940.75 |
| 2018-03-20 | $0.001035 | $0.001113 | $0.0008346 | $0.001067 | $1,165.34 | $37,458.64 |
| 2018-03-21 | $0.001069 | $0.001092 | $0.0009665 | $0.0009803 | $0.9803 | $34,427.96 |
| 2018-03-22 | $0.0009785 | $0.001137 | $0.0008522 | $0.001131 | $50.83 | $39,727.74 |
| 2018-03-23 | $0.001131 | $0.001131 | $0.0008315 | $0.0008784 | $19.32 | $30,849.27 |
| 2018-03-24 | $0.0008912 | $0.001259 | $0.0008842 | $0.001121 | $59.31 | $39,363.55 |
| 2018-03-25 | $0.0009353 | $0.001120 | $0.0009214 | $0.001014 | $12.36 | $35,596.23 |
| 2018-03-26 | $0.001013 | $0.001018 | $0.0009423 | $0.0009818 | $2.19 | $34,479.87 |
| 2018-03-27 | $0.0009803 | $0.0009834 | $0.0009310 | $0.0009533 | $2.13 | $33,478.63 |
| 2018-03-29 | $0.0009173 | $0.0009174 | $0.0007584 | $0.0007812 | $22.30 | $27,434.23 |
| 2018-03-30 | $0.0007792 | $0.0007920 | $0.0007264 | $0.0007520 | $6.94 | $26,409.33 |
| 2018-03-31 | $0.0007521 | $0.0008637 | $0.0006852 | $0.0006930 | $80.65 | $24,338.16 |