PlayerCoin PEC
Xếp hạng #?
-
PlayerCoin (PEC)
Không theo dõi
Lịch sử giá PlayerCoin (PEC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00005644 | $0.00005757 | $0.00005620 | $0.00005731 | $0.2879 | $2,012.65 |
| 2019-09-02 | $0.00005732 | $0.00005762 | $0.00005376 | $0.00005660 | $0.0000002596 | $1,987.72 |
| 2019-09-03 | $0.00005659 | $0.00005682 | $0.00005593 | $0.00005617 | $0 | $1,972.54 |
| 2019-09-04 | $0.00005617 | $0.00005617 | $0.00005617 | $0.00005617 | $0 | $1,972.54 |
| 2019-09-05 | $0.00005617 | $0.00005617 | $0.00001884 | $0.00001899 | $30.13 | $666.80 |
| 2019-09-06 | $0.00001899 | $0.00001981 | $0.00001722 | $0.00001755 | $0.6979 | $616.20 |
| 2019-09-07 | $0.00001761 | $0.00001767 | $0.00001622 | $0.00001634 | $1.61 | $573.84 |
| 2019-09-08 | $0.00001632 | $0.00001901 | $0.00001604 | $0.00001626 | $0.08978 | $571.10 |
| 2019-09-09 | $0.00001626 | $0.00001632 | $0.00001221 | $0.00001246 | $4.29 | $437.53 |
| 2019-09-10 | $0.00001243 | $0.00001257 | $0.00001232 | $0.00001238 | $0 | $434.76 |
| 2019-09-11 | $0.00001238 | $0.00001238 | $0.00001207 | $0.00001212 | $0.2029 | $425.51 |
| 2019-09-12 | $0.00001211 | $0.00001235 | $0.00001195 | $0.00001225 | $0.03133 | $430.19 |
| 2019-09-13 | $0.00001225 | $0.00001228 | $0.000001329 | $0.000001333 | $0.3442 | $46.82 |
| 2019-09-14 | $0.000001334 | $0.000001348 | $0.000001323 | $0.000001343 | $0.00003322 | $47.18 |
| 2019-09-15 | $0.000001344 | $0.000001367 | $0.000001342 | $0.000001355 | $0.4187 | $47.57 |
| 2019-09-16 | $0.000001354 | $0.000001371 | $0.000001336 | $0.000001351 | $0.3434 | $47.43 |
| 2019-09-17 | $0.000001350 | $0.000009939 | $0.000001344 | $0.000009907 | $0.2605 | $347.93 |
| 2019-09-18 | $0.000009908 | $0.00001090 | $0.000008146 | $0.000008151 | $0.06154 | $286.25 |
| 2019-09-19 | $0.000008155 | $0.000008164 | $0.000007767 | $0.000007911 | $0 | $277.83 |
| 2019-09-20 | $0.000007911 | $0.000007911 | $0.000001481 | $0.000001492 | $0.00005547 | $52.39 |
| 2019-09-21 | $0.000001497 | $0.000001497 | $0.000001431 | $0.000001441 | $0 | $50.62 |
| 2019-09-22 | $0.000001441 | $0.000001461 | $0.000001432 | $0.000001452 | $3.01 | $50.99 |
| 2019-09-23 | $0.000001449 | $0.000001456 | $0.000001420 | $0.000001431 | $0 | $50.27 |
| 2019-09-24 | $0.000001431 | $0.000001431 | $0.000001188 | $0.000001270 | $0.03809 | $44.59 |
| 2019-09-25 | $0.000001271 | $0.000001272 | $0.000001242 | $0.000001244 | $0 | $43.69 |
| 2019-09-26 | $0.000001244 | $0.000001244 | $0.000001244 | $0.000001244 | $0 | $43.69 |
| 2019-09-27 | $0.000001244 | $0.000001244 | $0.000001244 | $0.000001244 | $0 | $43.69 |
| 2019-09-28 | $0.000001244 | $0.000001244 | $0.000001244 | $0.000001244 | $0 | $43.69 |
| 2019-09-29 | $0.000001244 | $0.000001311 | $0.000001244 | $0.000001303 | $0.003910 | $45.77 |
| 2019-09-30 | $0.000001301 | $0.000001414 | $0.000001270 | $0.000001394 | $0.05591 | $48.94 |