Paycoin PYC
Xếp hạng #?
00:14:17 17/05/2016
Paycoin (PYC)
Không hoạt động
Lịch sử giá Paycoin (PYC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0004098 | $0.0004481 | $0.0003855 | $0.0004006 | $14.10 | $747.65 |
| 2015-11-02 | $0.0004003 | $0.0004766 | $0.0003975 | $0.0004544 | $7.75 | $847.94 |
| 2015-11-03 | $0.0004551 | $0.0004751 | $0.0004506 | $0.0004641 | $0.0005959 | $866.15 |
| 2015-11-04 | $0.0005246 | $0.0006987 | $0.0005246 | $0.0005765 | $9.23 | $1,075.88 |
| 2015-11-05 | $0.0005754 | $0.0006311 | $0.0004565 | $0.0004652 | $23.72 | $868.04 |
| 2015-11-06 | $0.0004636 | $0.0004657 | $0.0004248 | $0.0004438 | $1.80 | $828.19 |
| 2015-11-07 | $0.0004626 | $0.0004726 | $0.0004584 | $0.0004682 | $0.1701 | $873.67 |
| 2015-11-08 | $0.0004676 | $0.0005177 | $0.0004582 | $0.0005026 | $0.5031 | $937.96 |
| 2015-11-09 | $0.0005040 | $0.0005201 | $0.0004899 | $0.0005105 | $0.0004983 | $952.65 |
| 2015-11-10 | $0.0004459 | $0.0004539 | $0.0003916 | $0.0004006 | $12.15 | $747.55 |
| 2015-11-11 | $0.0004008 | $0.0004053 | $0.0003930 | $0.0003930 | $11.92 | $733.39 |
| 2015-11-12 | $0.0004168 | $0.0004521 | $0.0003900 | $0.0004066 | $1.44 | $758.80 |
| 2015-11-13 | $0.0004058 | $0.0004410 | $0.0003913 | $0.0004007 | $0.07837 | $747.82 |
| 2015-11-14 | $0.0004007 | $0.0004024 | $0.0003927 | $0.0003960 | $0.1188 | $739.00 |
| 2015-11-15 | $0.0003962 | $0.0004413 | $0.0003951 | $0.0004227 | $19.50 | $788.81 |
| 2015-11-16 | $0.0004226 | $0.0004245 | $0.0004170 | $0.0004226 | $0.001174 | $788.60 |
| 2015-11-21 | $0.0003790 | $0.0004748 | $0.0003790 | $0.0004704 | $21.83 | $877.77 |
| 2015-11-22 | $0.0004708 | $0.0006822 | $0.0004684 | $0.0005544 | $21.44 | $1,034.61 |
| 2015-11-23 | $0.0005550 | $0.0007055 | $0.0005510 | $0.0005717 | $0.7329 | $1,066.89 |
| 2015-11-24 | $0.0005718 | $0.0005718 | $0.0004881 | $0.0004897 | $0.05917 | $913.78 |
| 2015-11-25 | $0.0004897 | $0.0007570 | $0.0004847 | $0.0007553 | $45.47 | $1,409.46 |
| 2015-11-26 | $0.0007551 | $0.0007638 | $0.0006323 | $0.0006736 | $0.01411 | $1,257.06 |
| 2015-11-27 | $0.0006736 | $0.0006945 | $0.0005749 | $0.0005771 | $0.001154 | $1,076.86 |
| 2015-11-28 | $0.0005764 | $0.0008535 | $0.0005670 | $0.0008530 | $13.57 | $1,591.85 |
| 2015-11-29 | $0.0008541 | $0.0008852 | $0.0008500 | $0.0008840 | $34.89 | $1,649.59 |
| 2015-11-30 | $0.0008837 | $0.0009034 | $0.0004445 | $0.0004528 | $3.60 | $844.96 |