PlayerCoin PEC
Xếp hạng #?
-
PlayerCoin (PEC)
Không theo dõi
Lịch sử giá PlayerCoin (PEC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0006930 | $0.0007662 | $0.0006477 | $0.0007471 | $3.30 | $26,237.91 |
| 2018-04-02 | $0.0007508 | $0.0008475 | $0.0007459 | $0.0007749 | $67.87 | $27,213.01 |
| 2018-04-03 | $0.0007754 | $0.0009740 | $0.0007729 | $0.0009648 | $31.48 | $33,883.60 |
| 2018-04-04 | $0.0009641 | $0.0009641 | $0.0007400 | $0.0007468 | $37.74 | $26,227.02 |
| 2018-04-05 | $0.0007471 | $0.0008195 | $0.0006632 | $0.0008173 | $52.53 | $28,704.59 |
| 2018-04-06 | $0.0008132 | $0.0008216 | $0.0007829 | $0.0007923 | $0.7080 | $27,824.00 |
| 2018-04-07 | $0.0008211 | $0.0009814 | $0.0008164 | $0.0009657 | $17.99 | $33,916.30 |
| 2018-04-08 | $0.0009666 | $0.0009765 | $0.0008303 | $0.0008417 | $1.25 | $29,559.06 |
| 2018-04-09 | $0.0008430 | $0.0008604 | $0.0007280 | $0.0007430 | $25.77 | $26,095.56 |
| 2018-04-10 | $0.0007436 | $0.0007513 | $0.0007319 | $0.0007507 | $14.59 | $26,363.99 |
| 2018-04-11 | $0.0007514 | $0.0008337 | $0.0006876 | $0.0006963 | $43.87 | $24,454.72 |
| 2018-04-12 | $0.0006946 | $0.0009535 | $0.0006762 | $0.0009490 | $18.96 | $33,328.84 |
| 2018-04-13 | $0.0009502 | $0.0009862 | $0.0009328 | $0.0009695 | $11.75 | $34,050.49 |
| 2018-04-14 | $0.0008799 | $0.0008989 | $0.0008688 | $0.0008792 | $13.19 | $30,877.26 |
| 2018-04-15 | $0.0008801 | $0.001299 | $0.0008283 | $0.0008349 | $398.35 | $29,320.99 |
| 2018-04-16 | $0.0008345 | $0.0009744 | $0.0007918 | $0.0008045 | $147.50 | $28,255.55 |
| 2018-04-17 | $0.0008049 | $0.001111 | $0.0007971 | $0.001104 | $700.49 | $38,787.58 |
| 2018-04-18 | $0.001105 | $0.001149 | $0.001103 | $0.001142 | $58.58 | $40,112.66 |
| 2018-04-19 | $0.001143 | $0.001154 | $0.0008996 | $0.0009916 | $50.66 | $34,825.24 |
| 2018-04-20 | $0.0009923 | $0.001071 | $0.0009882 | $0.001061 | $10.61 | $37,250.38 |
| 2018-04-21 | $0.001061 | $0.001061 | $0.0008662 | $0.0008928 | $47.59 | $31,356.12 |
| 2018-04-22 | $0.0008928 | $0.0008982 | $0.0008753 | $0.0008799 | $14.96 | $30,901.81 |
| 2018-04-23 | $0.0008781 | $0.001073 | $0.0008774 | $0.001070 | $29.76 | $37,581.21 |
| 2018-04-24 | $0.001071 | $0.001172 | $0.0009151 | $0.001172 | $23.26 | $41,151.16 |
| 2018-04-25 | $0.001164 | $0.001169 | $0.0008778 | $0.0008790 | $28.15 | $30,870.90 |
| 2018-04-26 | $0.0008863 | $0.0009305 | $0.0008647 | $0.0009284 | $132.62 | $32,606.32 |
| 2018-04-27 | $0.0009297 | $0.001024 | $0.0008946 | $0.0008946 | $37.19 | $31,419.41 |
| 2018-04-28 | $0.0008916 | $0.0009436 | $0.0008893 | $0.0009349 | $4.67 | $32,834.04 |
| 2018-04-29 | $0.0009345 | $0.0009525 | $0.0009199 | $0.0009405 | $81.67 | $33,029.13 |
| 2018-04-30 | $0.0009402 | $0.001038 | $0.0009353 | $0.001016 | $84.36 | $35,667.87 |