PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.002188 | $0.002589 | $0.001957 | $0.001995 | $36.59 | $21,874.24 |
| 2015-09-02 | $0.001995 | $0.002834 | $0.001983 | $0.002068 | $18.72 | $22,673.69 |
| 2015-09-03 | $0.002068 | $0.002248 | $0.001956 | $0.002009 | $126.05 | $22,355.31 |
| 2015-09-04 | $0.002009 | $0.002065 | $0.001982 | $0.001982 | $58.95 | $22,054.66 |
| 2015-09-05 | $0.001981 | $0.003416 | $0.001977 | $0.002279 | $160.93 | $25,357.32 |
| 2015-09-06 | $0.002279 | $0.009527 | $0.002167 | $0.002463 | $29.10 | $27,404.61 |
| 2015-09-07 | $0.002462 | $0.008169 | $0.002244 | $0.002887 | $55.67 | $32,752.06 |
| 2015-09-08 | $0.002884 | $0.003928 | $0.002221 | $0.002559 | $53.01 | $29,191.21 |
| 2015-09-09 | $0.002547 | $0.002949 | $0.001899 | $0.001901 | $58.11 | $21,757.77 |
| 2015-09-10 | $0.001901 | $0.002367 | $0.001845 | $0.002078 | $58.89 | $23,866.73 |
| 2015-09-11 | $0.002077 | $0.002495 | $0.002042 | $0.002044 | $28.08 | $23,566.56 |
| 2015-09-12 | $0.002044 | $0.002795 | $0.002042 | $0.002116 | $106.32 | $24,474.27 |
| 2015-09-13 | $0.002116 | $0.002525 | $0.002042 | $0.002522 | $45.09 | $29,276.60 |
| 2015-09-14 | $0.002519 | $0.002519 | $0.001937 | $0.001963 | $146.08 | $22,866.95 |
| 2015-09-15 | $0.001963 | $0.002179 | $0.001816 | $0.001845 | $93.75 | $21,570.04 |
| 2015-09-16 | $0.001845 | $0.002022 | $0.001844 | $0.001956 | $60.65 | $22,944.85 |
| 2015-09-17 | $0.001956 | $0.002152 | $0.001955 | $0.002147 | $33.14 | $25,273.15 |
| 2015-09-18 | $0.002147 | $0.002305 | $0.001974 | $0.002127 | $50.05 | $25,121.54 |
| 2015-09-19 | $0.002127 | $0.002192 | $0.001894 | $0.001896 | $17.50 | $22,471.21 |
| 2015-09-20 | $0.001896 | $0.002085 | $0.001871 | $0.001885 | $943.43 | $22,421.00 |
| 2015-09-21 | $0.001886 | $0.002074 | $0.001881 | $0.001931 | $525.85 | $23,045.87 |
| 2015-09-22 | $0.001933 | $0.002650 | $0.001738 | $0.001935 | $1,191.66 | $23,168.09 |
| 2015-09-23 | $0.001935 | $0.002262 | $0.001739 | $0.001923 | $25,286.50 | $23,102.00 |
| 2015-09-24 | $0.001856 | $0.002496 | $0.001856 | $0.002113 | $15,820.20 | $25,474.05 |
| 2015-09-25 | $0.002113 | $0.002233 | $0.001971 | $0.002178 | $19,452.70 | $26,342.17 |
| 2015-09-26 | $0.002177 | $0.002281 | $0.002102 | $0.002227 | $14,492.00 | $27,020.11 |
| 2015-09-27 | $0.002125 | $0.002227 | $0.002022 | $0.002184 | $17,905.00 | $26,588.95 |
| 2015-09-28 | $0.002184 | $0.002185 | $0.001829 | $0.002027 | $458.97 | $24,764.67 |
| 2015-09-29 | $0.002027 | $0.002205 | $0.001917 | $0.001922 | $113.14 | $23,559.98 |
| 2015-09-30 | $0.001923 | $0.002056 | $0.001565 | $0.001571 | $371.70 | $19,319.24 |