PlayerCoin PEC
Xếp hạng #?
-
PlayerCoin (PEC)
Không theo dõi
Lịch sử giá PlayerCoin (PEC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00001768 | $0.00002228 | $0.00001582 | $0.00001598 | $11.78 | $561.37 |
| 2019-04-02 | $0.00001600 | $0.00008642 | $0.00001584 | $0.00002261 | $0.7777 | $794.04 |
| 2019-04-03 | $0.00002250 | $0.00009861 | $0.00002230 | $0.00008848 | $0.7426 | $3,107.32 |
| 2019-04-04 | $0.00008860 | $0.0001147 | $0.00003139 | $0.0001035 | $2.23 | $3,635.37 |
| 2019-04-05 | $0.0001036 | $0.0001052 | $0.00002921 | $0.00003162 | $0.4421 | $1,110.59 |
| 2019-04-06 | $0.00003159 | $0.0001039 | $0.00003070 | $0.0001007 | $77.42 | $3,538.18 |
| 2019-04-07 | $0.0001006 | $0.0001028 | $0.00008141 | $0.00008546 | $0.3418 | $3,001.40 |
| 2019-04-08 | $0.00008544 | $0.00008592 | $0.00007627 | $0.00007689 | $0 | $2,700.32 |
| 2019-04-09 | $0.00007689 | $0.00007689 | $0.00002560 | $0.00002888 | $0.9939 | $1,014.14 |
| 2019-04-10 | $0.00002884 | $0.00008289 | $0.00002872 | $0.00008154 | $455.61 | $2,863.73 |
| 2019-04-11 | $0.00008158 | $0.00008182 | $0.00007405 | $0.00007504 | $0 | $2,635.50 |
| 2019-04-12 | $0.00007504 | $0.00007504 | $0.00007085 | $0.00007424 | $0.8510 | $2,607.47 |
| 2019-04-13 | $0.00007424 | $0.00007556 | $0.00007333 | $0.00007472 | $0 | $2,624.24 |
| 2019-04-14 | $0.00007472 | $0.00007472 | $0.00003272 | $0.00003314 | $3.79 | $1,163.96 |
| 2019-04-15 | $0.00003314 | $0.00003359 | $0.00003175 | $0.00003209 | $0.1035 | $1,126.89 |
| 2019-04-16 | $0.00003209 | $0.00003428 | $0.00003202 | $0.00003404 | $0.5674 | $1,195.58 |
| 2019-04-17 | $0.00003402 | $0.00003522 | $0.00003310 | $0.00003521 | $0.3521 | $1,236.53 |
| 2019-04-18 | $0.00003512 | $0.00003845 | $0.00003507 | $0.00003825 | $0.2501 | $1,343.25 |
| 2019-04-19 | $0.00003830 | $0.00003833 | $0.00003738 | $0.00003754 | $0 | $1,318.50 |
| 2019-04-20 | $0.00003754 | $0.00005320 | $0.00003754 | $0.00005300 | $26.87 | $1,861.37 |
| 2019-04-21 | $0.00005302 | $0.00005323 | $0.00005230 | $0.00005242 | $0 | $1,841.05 |
| 2019-04-22 | $0.00005242 | $0.00007477 | $0.00005242 | $0.00007438 | $0.4961 | $2,612.28 |
| 2019-04-23 | $0.00007415 | $0.00007567 | $0.00007334 | $0.00007347 | $0.3820 | $2,580.28 |
| 2019-04-24 | $0.00007354 | $0.00007364 | $0.00005398 | $0.00005442 | $2.59 | $1,911.21 |
| 2019-04-25 | $0.00005442 | $0.00005514 | $0.00005103 | $0.00005181 | $129.52 | $1,819.56 |
| 2019-04-26 | $0.00005198 | $0.00005373 | $0.00005138 | $0.00005273 | $0 | $1,851.90 |
| 2019-04-27 | $0.00005273 | $0.00005273 | $0.00005273 | $0.00005273 | $0 | $1,851.90 |
| 2019-04-28 | $0.00005273 | $0.00006724 | $0.00004412 | $0.00004429 | $0.3554 | $1,555.40 |
| 2019-04-29 | $0.00004430 | $0.00004451 | $0.00004419 | $0.00004439 | $0 | $1,558.88 |
| 2019-04-30 | $0.00004439 | $0.00004439 | $0.00004439 | $0.00004439 | $0 | $1,558.88 |