PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0009566 | $0.001312 | $0.0008500 | $0.0009032 | $271.63 | $15,055.13 |
| 2016-03-02 | $0.0009032 | $0.001166 | $0.0008272 | $0.001151 | $251.52 | $19,178.98 |
| 2016-03-03 | $0.001149 | $0.001266 | $0.0008927 | $0.001050 | $20.10 | $17,494.75 |
| 2016-03-04 | $0.001050 | $0.001348 | $0.0009061 | $0.001255 | $92.87 | $20,912.88 |
| 2016-03-05 | $0.001253 | $0.001266 | $0.0008708 | $0.0009019 | $62.50 | $15,033.76 |
| 2016-03-06 | $0.0009013 | $0.001009 | $0.0008530 | $0.0008530 | $39.82 | $14,219.43 |
| 2016-03-07 | $0.0008533 | $0.0009259 | $0.0008143 | $0.0009227 | $97.49 | $15,381.29 |
| 2016-03-08 | $0.0009224 | $0.0009277 | $0.0008012 | $0.0008157 | $28.67 | $13,596.42 |
| 2016-03-09 | $0.0008155 | $0.0008155 | $0.0007765 | $0.0007786 | $37.60 | $12,978.24 |
| 2016-03-10 | $0.0006785 | $0.0009564 | $0.0006767 | $0.0008707 | $22.06 | $14,513.22 |
| 2016-03-11 | $0.0008707 | $0.004168 | $0.0008704 | $0.001015 | $2,185.62 | $16,922.83 |
| 2016-03-12 | $0.001016 | $0.001124 | $0.0009039 | $0.001029 | $366.46 | $17,160.53 |
| 2016-03-13 | $0.001029 | $0.001079 | $0.0008470 | $0.0008959 | $150.70 | $14,934.21 |
| 2016-03-14 | $0.0008959 | $0.001012 | $0.0007900 | $0.0007908 | $264.43 | $13,182.18 |
| 2016-03-15 | $0.0007909 | $0.0008789 | $0.0007485 | $0.0008698 | $26.54 | $14,499.25 |
| 2016-03-16 | $0.0008701 | $0.0008706 | $0.0007914 | $0.0008577 | $8.87 | $14,297.17 |
| 2016-03-17 | $0.0008576 | $0.0009210 | $0.0008127 | $0.0009203 | $118.02 | $15,340.42 |
| 2016-03-18 | $0.0009202 | $0.0009615 | $0.0006956 | $0.0008360 | $43.91 | $13,935.15 |
| 2016-03-19 | $0.0008352 | $0.0009113 | $0.0007780 | $0.0008654 | $17.54 | $14,424.81 |
| 2016-03-20 | $0.0008652 | $0.0008699 | $0.0007066 | $0.0007071 | $31.47 | $11,786.39 |
| 2016-03-21 | $0.0007067 | $0.0007067 | $0.0006595 | $0.0006654 | $99.60 | $11,091.15 |
| 2016-03-22 | $0.0006654 | $0.0006664 | $0.0005482 | $0.0006034 | $13.62 | $10,058.57 |
| 2016-03-23 | $0.0006035 | $0.0007448 | $0.0005994 | $0.0007161 | $23.56 | $11,935.83 |
| 2016-03-24 | $0.0007161 | $0.0007172 | $0.0005413 | $0.0005413 | $0.09113 | $9,022.94 |
| 2016-03-25 | $0.0005413 | $0.0007866 | $0.0005402 | $0.0006635 | $10.50 | $11,060.07 |
| 2016-03-26 | $0.0006634 | $0.0007797 | $0.0006037 | $0.0006770 | $6.05 | $11,285.72 |
| 2016-03-27 | $0.0006771 | $0.0006776 | $0.0006015 | $0.0006146 | $14.26 | $10,244.88 |
| 2016-03-28 | $0.0006145 | $0.0007129 | $0.0005714 | $0.0005809 | $73.37 | $9,682.72 |
| 2016-03-29 | $0.0005811 | $0.001101 | $0.0005406 | $0.001100 | $21.85 | $18,333.36 |
| 2016-03-30 | $0.001100 | $0.001101 | $0.0005899 | $0.0006297 | $14.47 | $10,496.43 |
| 2016-03-31 | $0.0006296 | $0.0006326 | $0.0006129 | $0.0006169 | $1.70 | $10,283.75 |