PlayerCoin PEC
Xếp hạng #?
-
PlayerCoin (PEC)
Không theo dõi
Lịch sử giá PlayerCoin (PEC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0001201 | $0.0007720 | $0.0001112 | $0.0007707 | $942.16 | $27,067.50 |
| 2019-01-02 | $0.0007727 | $0.0007727 | $0.0002351 | $0.0002360 | $257.38 | $8,286.93 |
| 2019-01-03 | $0.0002362 | $0.0002752 | $0.0001915 | $0.0001918 | $26.77 | $6,734.74 |
| 2019-01-04 | $0.0001919 | $0.0001935 | $0.0001889 | $0.0001926 | $2.50 | $6,764.06 |
| 2019-01-05 | $0.0001924 | $0.0002329 | $0.0001924 | $0.0002301 | $3.63 | $8,082.74 |
| 2019-01-06 | $0.0002301 | $0.0002458 | $0.0002293 | $0.0002447 | $9.00 | $8,592.77 |
| 2019-01-07 | $0.0002447 | $0.0002455 | $0.0002408 | $0.0002415 | $1.11 | $8,482.05 |
| 2019-01-08 | $0.0002417 | $0.0002424 | $0.0002004 | $0.0002013 | $1.63 | $7,071.29 |
| 2019-01-09 | $0.0002017 | $0.0003237 | $0.0002011 | $0.0003226 | $69.24 | $11,328.95 |
| 2019-01-10 | $0.0003228 | $0.0003244 | $0.0002552 | $0.0002569 | $0.3725 | $9,021.55 |
| 2019-01-11 | $0.0002568 | $0.0002581 | $0.0001093 | $0.0001104 | $104.21 | $3,877.06 |
| 2019-01-12 | $0.0001103 | $0.0001463 | $0.00003651 | $0.00003656 | $2,210.39 | $1,284.07 |
| 2019-01-13 | $0.00003653 | $0.00007339 | $0.00003533 | $0.00003546 | $67.04 | $1,245.19 |
| 2019-01-14 | $0.00003547 | $0.00003728 | $0.00003541 | $0.00003699 | $8.11 | $1,299.25 |
| 2019-01-15 | $0.00003697 | $0.0001045 | $0.00003666 | $0.0001045 | $4.62 | $3,669.87 |
| 2019-01-16 | $0.0001045 | $0.0001045 | $0.00005534 | $0.00007293 | $13.54 | $2,561.40 |
| 2019-01-17 | $0.00007294 | $0.00008723 | $0.00004007 | $0.00007290 | $10.64 | $2,560.21 |
| 2019-01-18 | $0.00007287 | $0.00007311 | $0.00007211 | $0.00007303 | $0 | $2,564.98 |
| 2019-01-19 | $0.00007303 | $0.0006444 | $0.00007303 | $0.0006333 | $0.0002111 | $22,242.42 |
| 2019-01-20 | $0.0006333 | $0.0006333 | $0.0006333 | $0.0006333 | $0.0002111 | $22,242.42 |
| 2019-01-21 | $0.0006333 | $0.0006333 | $0.00007091 | $0.00007146 | $1.07 | $2,509.76 |
| 2019-01-22 | $0.00007151 | $0.00007199 | $0.00007056 | $0.00007179 | $0 | $2,521.42 |
| 2019-01-23 | $0.00007179 | $0.00007179 | $0.00005377 | $0.00006910 | $6.72 | $2,426.62 |
| 2019-01-24 | $0.00006908 | $0.00007237 | $0.00006873 | $0.00007218 | $0 | $2,534.92 |
| 2019-01-25 | $0.00007218 | $0.00007218 | $0.00005417 | $0.00005635 | $0.5635 | $1,979.03 |
| 2019-01-26 | $0.00005573 | $0.00005705 | $0.00005403 | $0.00005542 | $0.2541 | $1,946.27 |
| 2019-01-27 | $0.00005539 | $0.00005575 | $0.00005343 | $0.00005393 | $3.09 | $1,894.06 |
| 2019-01-28 | $0.00005394 | $0.00005397 | $0.00003462 | $0.00003478 | $34.91 | $1,221.47 |
| 2019-01-29 | $0.00003480 | $0.0001930 | $0.00003419 | $0.0001927 | $1.56 | $6,768.03 |
| 2019-01-30 | $0.0001925 | $0.0001968 | $0.0001915 | $0.0001960 | $0 | $6,884.96 |
| 2019-01-31 | $0.0001960 | $0.0001960 | $0.0001960 | $0.0001960 | $0 | $6,884.96 |