ProfitCoin PFC
Xếp hạng #?
03:54:15 23/09/2016
ProfitCoin (PFC)
Không hoạt động
Lịch sử giá ProfitCoin (PFC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.6136 | $0.9412 | $0.6073 | $0.7881 | $34,813.60 | $34,386.37 |
| 2014-12-02 | $0.7881 | $0.8379 | $0.6188 | $0.7244 | $125,913 | $33,049.57 |
| 2014-12-03 | $0.7252 | $0.9327 | $0.5396 | $0.9269 | $50,782.20 | $44,178.21 |
| 2014-12-04 | $0.9287 | $1.05 | $0.7922 | $0.9113 | $49,917.10 | $45,285.59 |
| 2014-12-05 | $0.9109 | $1.09 | $0.8857 | $1.09 | $93,338.60 | $56,368.80 |
| 2014-12-06 | $1.09 | $1.11 | $0.9707 | $1.01 | $2,839.46 | $53,941.67 |
| 2014-12-07 | $1.01 | $1.09 | $0.9058 | $1.03 | $39,497.70 | $57,282.27 |
| 2014-12-08 | $1.03 | $1.03 | $0.7793 | $0.9010 | $8,159.52 | $51,895.60 |
| 2014-12-09 | $0.9010 | $0.9030 | $0.7567 | $0.8282 | $10,219.10 | $49,317.38 |
| 2014-12-10 | $0.8282 | $0.8923 | $0.7614 | $0.8589 | $113,861 | $52,848.29 |
| 2014-12-11 | $0.8539 | $0.8919 | $0.8127 | $0.8204 | $20,508.50 | $51,914.32 |
| 2014-12-12 | $0.8106 | $0.9219 | $0.8106 | $0.9219 | $8,010.25 | $60,195.93 |
| 2014-12-13 | $0.9192 | $0.9411 | $0.8549 | $0.9107 | $12,817.20 | $61,272.29 |
| 2014-12-14 | $0.9090 | $0.9104 | $0.7998 | $0.8067 | $11,624.20 | $55,880.80 |
| 2014-12-15 | $0.8061 | $0.9146 | $0.6981 | $0.8401 | $16,901.20 | $59,823.24 |
| 2014-12-16 | $0.8409 | $0.9091 | $0.7927 | $0.8515 | $14,742.70 | $62,293.63 |
| 2014-12-17 | $0.8509 | $1.09 | $0.8358 | $0.9139 | $14,333.80 | $68,661.71 |
| 2014-12-18 | $0.9140 | $1.01 | $0.8523 | $0.9015 | $16,212.30 | $69,485.71 |
| 2014-12-19 | $0.9009 | $1.86 | $0.8477 | $1.24 | $377,988 | $98,281.43 |
| 2014-12-20 | $1.25 | $1.39 | $1.23 | $1.29 | $14,250.00 | $105,043 |
| 2014-12-21 | $1.30 | $1.34 | $1.17 | $1.29 | $219,509 | $107,087 |
| 2014-12-22 | $1.31 | $1.62 | $1.13 | $1.28 | $289,236 | $109,003 |
| 2014-12-23 | $1.26 | $1.39 | $0.9844 | $1.08 | $66,411.60 | $94,263.14 |
| 2014-12-24 | $1.09 | $1.24 | $0.8245 | $0.9672 | $420,295 | $86,284.40 |
| 2014-12-25 | $0.9665 | $0.9689 | $0.7985 | $0.9437 | $73,979.10 | $86,106.42 |
| 2014-12-26 | $0.9441 | $0.9746 | $0.3391 | $0.4685 | $203,444 | $43,694.82 |
| 2014-12-27 | $0.4638 | $0.5311 | $0.1760 | $0.2957 | $146,758 | $28,142.90 |
| 2014-12-28 | $0.2959 | $0.2994 | $0.02715 | $0.03192 | $61,731.40 | $3,099.61 |
| 2014-12-29 | $0.03195 | $0.03379 | $0.009702 | $0.02775 | $17,376.40 | $2,747.38 |
| 2014-12-30 | $0.02221 | $0.03715 | $0.01967 | $0.03268 | $4,857.74 | $3,298.66 |
| 2014-12-31 | $0.03270 | $0.1564 | $0.02903 | $0.1564 | $12,332.90 | $16,084.30 |