PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.002724 | $0.003421 | $0.002699 | $0.003282 | $13.02 | $75,637.12 |
| 2018-07-02 | $0.003283 | $0.01332 | $0.003274 | $0.004694 | $176.23 | $108,169 |
| 2018-07-03 | $0.004672 | $0.008559 | $0.004132 | $0.008558 | $43.36 | $197,206 |
| 2018-07-04 | $0.008555 | $0.008569 | $0.003807 | $0.003811 | $157.62 | $87,806.61 |
| 2018-07-05 | $0.003819 | $0.005404 | $0.002992 | $0.003176 | $306.34 | $73,183.31 |
| 2018-07-06 | $0.003175 | $0.003177 | $0.002592 | $0.002794 | $59.67 | $64,372.28 |
| 2018-07-07 | $0.002789 | $0.002851 | $0.002552 | $0.002842 | $14.94 | $65,482.47 |
| 2018-07-08 | $0.002839 | $0.002844 | $0.002821 | $0.002832 | $14.89 | $65,253.43 |
| 2018-07-09 | $0.002548 | $0.002822 | $0.002540 | $0.002667 | $142.65 | $61,452.55 |
| 2018-07-10 | $0.002665 | $0.002758 | $0.002527 | $0.002528 | $29.19 | $58,240.87 |
| 2018-07-11 | $0.002528 | $0.003097 | $0.002528 | $0.003086 | $10.12 | $71,109.02 |
| 2018-07-12 | $0.003085 | $0.01135 | $0.002437 | $0.002482 | $115.20 | $57,189.21 |
| 2018-07-13 | $0.002484 | $0.004666 | $0.002131 | $0.002564 | $2,993.67 | $59,087.00 |
| 2018-07-14 | $0.002557 | $0.002779 | $0.002294 | $0.002758 | $122.22 | $63,540.44 |
| 2018-07-15 | $0.002757 | $0.002789 | $0.002543 | $0.002543 | $38.49 | $58,587.89 |
| 2018-07-16 | $0.002545 | $0.002801 | $0.002291 | $0.002700 | $289.33 | $62,212.73 |
| 2018-07-17 | $0.002693 | $0.002826 | $0.002416 | $0.002565 | $124.16 | $59,098.75 |
| 2018-07-18 | $0.002564 | $0.004613 | $0.002564 | $0.002729 | $1,937.04 | $62,884.19 |
| 2018-07-19 | $0.002728 | $0.002774 | $0.002578 | $0.002613 | $9.33 | $60,217.47 |
| 2018-07-20 | $0.002615 | $0.002622 | $0.002479 | $0.002494 | $37.59 | $57,472.86 |
| 2018-07-21 | $0.002494 | $0.002729 | $0.002429 | $0.002444 | $108.10 | $56,306.91 |
| 2018-07-22 | $0.002443 | $0.002463 | $0.001848 | $0.001851 | $440.95 | $42,652.09 |
| 2018-07-23 | $0.001849 | $0.002443 | $0.001611 | $0.001695 | $1,266.08 | $39,061.59 |
| 2018-07-24 | $0.001698 | $0.001827 | $0.0005787 | $0.0006746 | $543.45 | $15,545.32 |
| 2018-07-25 | $0.0006621 | $0.002019 | $0.0006621 | $0.001226 | $268.62 | $28,253.69 |
| 2018-07-26 | $0.001226 | $0.001236 | $0.001226 | $0.001227 | $7.24 | $28,270.74 |