PlayerCoin PEC
Xếp hạng #?
-
PlayerCoin (PEC)
Không theo dõi
Lịch sử giá PlayerCoin (PEC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001016 | $0.001183 | $0.0009752 | $0.001183 | $116.76 | $41,533.26 |
| 2018-05-02 | $0.001181 | $0.001203 | $0.0009978 | $0.001198 | $8.30 | $42,089.56 |
| 2018-05-03 | $0.001199 | $0.001205 | $0.001010 | $0.001073 | $34.58 | $37,671.82 |
| 2018-05-04 | $0.001072 | $0.001075 | $0.001052 | $0.001067 | $14.93 | $37,462.15 |
| 2018-05-05 | $0.001066 | $0.001195 | $0.001065 | $0.001179 | $44.60 | $41,393.84 |
| 2018-05-06 | $0.001179 | $0.001190 | $0.001133 | $0.001153 | $70.83 | $40,487.04 |
| 2018-05-07 | $0.001154 | $0.001209 | $0.001105 | $0.001122 | $17.26 | $39,392.35 |
| 2018-05-08 | $0.001124 | $0.001127 | $0.0009317 | $0.001013 | $60.85 | $35,591.66 |
| 2018-05-09 | $0.001012 | $0.001012 | $0.0009892 | $0.001003 | $20.89 | $35,230.63 |
| 2018-05-10 | $0.0009330 | $0.0009389 | $0.0009018 | $0.0009027 | $9.93 | $31,703.32 |
| 2018-05-11 | $0.0009038 | $0.0009038 | $0.0008364 | $0.0008420 | $21.07 | $29,569.92 |
| 2018-05-12 | $0.0008395 | $0.0009497 | $0.0008339 | $0.0008471 | $13.62 | $29,748.96 |
| 2018-05-13 | $0.0008468 | $0.0009632 | $0.0008369 | $0.0009561 | $18.63 | $33,578.41 |
| 2018-05-14 | $0.0009559 | $0.0009706 | $0.0008637 | $0.0008689 | $19.27 | $30,517.03 |
| 2018-05-15 | $0.0008674 | $0.0008819 | $0.0008442 | $0.0008491 | $22.19 | $29,820.60 |
| 2018-05-16 | $0.0008486 | $0.0008493 | $0.0008135 | $0.0008343 | $25.04 | $29,301.49 |
| 2018-05-17 | $0.0008348 | $0.0009167 | $0.0008222 | $0.0008878 | $19.83 | $31,179.75 |
| 2018-05-18 | $0.0008886 | $0.0009664 | $0.0007262 | $0.0007416 | $197.47 | $26,045.62 |
| 2018-05-19 | $0.0007415 | $0.0007435 | $0.0007357 | $0.0007399 | $3.70 | $25,985.71 |
| 2018-05-20 | $0.0007449 | $0.0007724 | $0.0007428 | $0.0007665 | $11.50 | $26,919.83 |
| 2018-05-21 | $0.0007675 | $0.0007680 | $0.0005836 | $0.0005886 | $401.25 | $20,673.14 |
| 2018-05-22 | $0.0005885 | $0.0006678 | $0.0005796 | $0.0006409 | $15.48 | $22,509.78 |
| 2018-05-23 | $0.0006403 | $0.0006421 | $0.0005977 | $0.0006031 | $17.32 | $21,180.35 |
| 2018-05-24 | $0.0006016 | $0.0008356 | $0.0005821 | $0.0007549 | $49.62 | $26,510.58 |
| 2018-05-25 | $0.0007563 | $0.0007652 | $0.0007361 | $0.0007478 | $2.99 | $26,261.86 |
| 2018-05-26 | $0.0007468 | $0.0007468 | $0.0005105 | $0.0005132 | $20.27 | $18,024.60 |
| 2018-05-27 | $0.0005135 | $0.0005165 | $0.0005064 | $0.0005126 | $20.25 | $18,003.99 |
| 2018-05-28 | $0.0005170 | $0.0007253 | $0.0004321 | $0.0007121 | $139.31 | $25,008.32 |
| 2018-05-29 | $0.0007119 | $0.0007143 | $0.0004979 | $0.0005222 | $44.95 | $18,338.61 |
| 2018-05-30 | $0.0005225 | $0.0005285 | $0.0005114 | $0.0005169 | $2.40 | $18,152.93 |
| 2018-05-31 | $0.0005168 | $0.0005168 | $0.0005143 | $0.0005162 | $2.40 | $18,129.72 |