PlayerCoin PEC
Xếp hạng #?
-
PlayerCoin (PEC)
Không theo dõi
Lịch sử giá PlayerCoin (PEC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00004439 | $0.0001084 | $0.00004439 | $0.0001080 | $54.12 | $3,792.70 |
| 2019-05-02 | $0.0001080 | $0.0001081 | $0.00004772 | $0.00006924 | $0.2862 | $2,431.64 |
| 2019-05-03 | $0.00006920 | $0.0009625 | $0.00006876 | $0.0001738 | $71,466.32 | $6,102.95 |
| 2019-05-04 | $0.0001738 | $0.0001776 | $0.00005823 | $0.0001185 | $1,111.79 | $4,160.25 |
| 2019-05-05 | $0.0001183 | $0.0001613 | $0.00006130 | $0.00006253 | $489.77 | $2,196.15 |
| 2019-05-06 | $0.00006254 | $0.0001167 | $0.00006013 | $0.0001143 | $139.99 | $4,015.90 |
| 2019-05-07 | $0.0001143 | $0.0001531 | $0.00009302 | $0.0001500 | $15.28 | $5,267.11 |
| 2019-05-08 | $0.0001498 | $0.0001779 | $0.0001044 | $0.0001560 | $7.87 | $5,479.07 |
| 2019-05-09 | $0.0001560 | $0.0001700 | $0.00007461 | $0.00007523 | $0.8790 | $2,642.17 |
| 2019-05-10 | $0.00007524 | $0.0001888 | $0.00007402 | $0.0001275 | $1,629.59 | $4,477.00 |
| 2019-05-11 | $0.0001275 | $0.0001452 | $0.0001274 | $0.0001423 | $97.61 | $4,996.98 |
| 2019-05-12 | $0.0001424 | $0.0001440 | $0.0001025 | $0.0001394 | $167.22 | $4,895.94 |
| 2019-05-13 | $0.0001394 | $0.0001467 | $0.0001376 | $0.0001467 | $0 | $5,153.01 |
| 2019-05-14 | $0.0001467 | $0.0001467 | $0.00009535 | $0.00009668 | $0.07441 | $3,395.51 |
| 2019-05-15 | $0.00009664 | $0.0001061 | $0.00009614 | $0.0001061 | $3.63 | $3,725.25 |
| 2019-05-16 | $0.0001059 | $0.0001608 | $0.0001002 | $0.0001579 | $268.23 | $5,545.72 |
| 2019-05-17 | $0.0001578 | $0.0001588 | $0.00008777 | $0.00009183 | $13.08 | $3,225.04 |
| 2019-05-18 | $0.00009183 | $0.00009469 | $0.00008979 | $0.00009275 | $0 | $3,257.49 |
| 2019-05-19 | $0.00009275 | $0.0001516 | $0.00009275 | $0.0001510 | $0.4386 | $5,301.67 |
| 2019-05-20 | $0.0001508 | $0.0001512 | $0.00007717 | $0.00007998 | $36.98 | $2,808.98 |
| 2019-05-21 | $0.00007994 | $0.0001050 | $0.00007863 | $0.00007949 | $0.7949 | $2,791.56 |
| 2019-05-22 | $0.00007949 | $0.00009742 | $0.00007932 | $0.00008807 | $20.37 | $3,093.05 |
| 2019-05-23 | $0.00008803 | $0.00009269 | $0.00007619 | $0.00008910 | $12.61 | $3,129.26 |
| 2019-05-24 | $0.00008912 | $0.00009126 | $0.00008018 | $0.00008040 | $19.14 | $2,823.52 |
| 2019-05-25 | $0.00008040 | $0.00008161 | $0.00008003 | $0.00008057 | $0 | $2,829.49 |
| 2019-05-26 | $0.00008057 | $0.00008057 | $0.00008057 | $0.00008057 | $0 | $2,829.49 |
| 2019-05-27 | $0.00008057 | $0.00009801 | $0.00008057 | $0.00009560 | $0.3446 | $3,357.32 |
| 2019-05-28 | $0.00009544 | $0.00009600 | $0.00009377 | $0.00009466 | $0 | $3,324.49 |
| 2019-05-29 | $0.00009466 | $0.0001350 | $0.00009466 | $0.00009798 | $2.33 | $3,440.90 |
| 2019-05-30 | $0.00009798 | $0.0001002 | $0.00008141 | $0.00008286 | $12.41 | $2,910.20 |
| 2019-05-31 | $0.00008286 | $0.0001709 | $0.00008251 | $0.0001702 | $9.45 | $5,978.07 |