PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) 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 | $0.002047 | $0.002060 | $0.001563 | $0.001710 | $150.69 | $23,262.40 |
| 2015-11-02 | $0.001708 | $0.002254 | $0.001663 | $0.002221 | $134.33 | $30,316.52 |
| 2015-11-03 | $0.002225 | $0.002401 | $0.001851 | $0.002006 | $164.38 | $27,461.55 |
| 2015-11-04 | $0.002018 | $0.002651 | $0.001830 | $0.002019 | $324.58 | $27,718.89 |
| 2015-11-05 | $0.002015 | $0.002231 | $0.001803 | $0.001838 | $193.25 | $25,304.22 |
| 2015-11-06 | $0.001832 | $0.001903 | $0.001238 | $0.001249 | $255.21 | $17,244.15 |
| 2015-11-07 | $0.001251 | $0.001532 | $0.001244 | $0.001530 | $116.31 | $21,196.89 |
| 2015-11-08 | $0.001529 | $0.001667 | $0.001423 | $0.001430 | $11.53 | $19,867.40 |
| 2015-11-09 | $0.001438 | $0.001802 | $0.001392 | $0.001519 | $26.89 | $21,172.01 |
| 2015-11-10 | $0.001515 | $0.001651 | $0.001222 | $0.001478 | $12.46 | $20,652.50 |
| 2015-11-11 | $0.001479 | $0.001492 | $0.001105 | $0.001135 | $3.79 | $15,907.37 |
| 2015-11-12 | $0.001317 | $0.001569 | $0.0007917 | $0.0008771 | $202.97 | $12,329.67 |
| 2015-11-13 | $0.0008762 | $0.002097 | $0.0008714 | $0.001343 | $82.60 | $18,927.82 |
| 2015-11-14 | $0.001343 | $0.001891 | $0.001038 | $0.001318 | $278.07 | $18,637.89 |
| 2015-11-15 | $0.001319 | $0.001503 | $0.0009796 | $0.001355 | $193.09 | $19,218.33 |
| 2015-11-16 | $0.001355 | $0.001355 | $0.001054 | $0.001064 | $68.51 | $15,132.11 |
| 2015-11-17 | $0.001064 | $0.001259 | $0.0009702 | $0.0009729 | $72.65 | $13,875.59 |
| 2015-11-18 | $0.0009716 | $0.001109 | $0.0009556 | $0.001099 | $5.42 | $15,716.02 |
| 2015-11-19 | $0.001099 | $0.001317 | $0.001095 | $0.001118 | $2.54 | $16,029.98 |
| 2015-11-20 | $0.001118 | $0.001619 | $0.001070 | $0.001482 | $5.21 | $21,322.94 |
| 2015-11-21 | $0.001482 | $0.001482 | $0.0009884 | $0.001001 | $10.58 | $14,436.74 |
| 2015-11-22 | $0.001002 | $0.001163 | $0.0009729 | $0.0009755 | $16.54 | $14,112.80 |
| 2015-11-23 | $0.0009764 | $0.001178 | $0.0009093 | $0.001013 | $46.66 | $14,696.72 |
| 2015-11-24 | $0.001013 | $0.001527 | $0.001013 | $0.001231 | $14.78 | $17,906.07 |
| 2015-11-25 | $0.001231 | $0.001308 | $0.001080 | $0.001084 | $4.48 | $15,811.19 |
| 2015-11-26 | $0.001083 | $0.001414 | $0.001023 | $0.001400 | $39.83 | $20,489.82 |
| 2015-11-27 | $0.001400 | $0.001403 | $0.001082 | $0.001082 | $80.15 | $15,881.47 |
| 2015-11-28 | $0.001079 | $0.001274 | $0.001064 | $0.001081 | $58.91 | $15,900.25 |
| 2015-11-29 | $0.001079 | $0.001445 | $0.001071 | $0.001444 | $56.21 | $21,307.19 |
| 2015-11-30 | $0.001444 | $0.001505 | $0.0009648 | $0.001044 | $14.01 | $15,444.02 |