Peacecoin PEC
Xếp hạng #?
11:14:08 21/02/2018
Peacecoin (PEC)
Không hoạt động
Lịch sử giá Peacecoin (PEC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.005687 | $0.005712 | $0.005655 | $0.005684 | $310.38 | $0 |
| 2016-11-02 | $0.005685 | $0.006899 | $0.002694 | $0.002957 | $15.61 | $0 |
| 2016-11-03 | $0.002969 | $0.006905 | $0.002733 | $0.002775 | $19.94 | $0 |
| 2016-11-04 | $0.002777 | $0.005938 | $0.002763 | $0.002828 | $122.05 | $0 |
| 2016-11-05 | $0.002828 | $0.005596 | $0.002686 | $0.002708 | $12.60 | $0 |
| 2016-11-06 | $0.002710 | $0.003276 | $0.002039 | $0.003273 | $108.80 | $0 |
| 2016-11-07 | $0.003273 | $0.003289 | $0.001519 | $0.001526 | $155.76 | $0 |
| 2016-11-08 | $0.001526 | $0.002950 | $0.001525 | $0.001569 | $7.50 | $0 |
| 2016-11-09 | $0.001569 | $0.002450 | $0.001469 | $0.001475 | $49.58 | $0 |
| 2016-11-10 | $0.001475 | $0.001779 | $0.001373 | $0.001381 | $56.24 | $0 |
| 2016-11-11 | $0.001381 | $0.001398 | $0.001351 | $0.001354 | $32.74 | $0 |
| 2016-11-12 | $0.001355 | $0.001355 | $0.001311 | $0.001311 | $11.62 | $0 |
| 2016-11-13 | $0.001312 | $0.001485 | $0.0007751 | $0.001481 | $25.74 | $0 |
| 2016-11-14 | $0.001481 | $0.001489 | $0.0004438 | $0.0004439 | $4.01 | $0 |
| 2016-11-15 | $0.0004447 | $0.001023 | $0.0004443 | $0.001018 | $13.19 | $0 |
| 2016-11-16 | $0.001018 | $0.001018 | $0.0005632 | $0.0005730 | $85.89 | $0 |
| 2016-11-17 | $0.0005730 | $0.0005745 | $0.0004215 | $0.0004226 | $182.98 | $0 |
| 2016-11-18 | $0.0004224 | $0.0007383 | $0.0001923 | $0.0002406 | $1,558.79 | $0 |
| 2016-11-19 | $0.0002406 | $0.0005788 | $0.0002400 | $0.0005786 | $44.09 | $0 |
| 2016-11-20 | $0.0005789 | $0.002556 | $0.0004452 | $0.002325 | $203.32 | $0 |
| 2016-11-21 | $0.002325 | $0.002337 | $0.0004417 | $0.0004511 | $145.70 | $0 |
| 2016-11-22 | $0.0004509 | $0.002222 | $0.0004493 | $0.0005109 | $181.56 | $0 |
| 2016-11-23 | $0.0005109 | $0.0005980 | $0.0005109 | $0.0005957 | $165.50 | $0 |
| 2016-11-24 | $0.0005957 | $0.0006504 | $0.0005166 | $0.0005183 | $42.20 | $0 |
| 2016-11-25 | $0.0005182 | $0.0005183 | $0.0004712 | $0.0004746 | $15.80 | $0 |
| 2016-11-26 | $0.0004747 | $0.002206 | $0.0004740 | $0.002192 | $245.28 | $0 |
| 2016-11-27 | $0.002191 | $0.002261 | $0.0004936 | $0.0006734 | $44.36 | $0 |
| 2016-11-28 | $0.0006739 | $0.002192 | $0.0006739 | $0.002185 | $18.57 | $0 |
| 2016-11-29 | $0.002185 | $0.002275 | $0.001104 | $0.001265 | $106.51 | $0 |
| 2016-11-30 | $0.001266 | $0.002243 | $0.001266 | $0.001499 | $4.86 | $0 |