Peacecoin PEC
Xếp hạng #?
11:14:08 21/02/2018
Peacecoin (PEC)
Không hoạt động
Lịch sử giá Peacecoin (PEC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0005396 | $0.0005398 | $0.0005369 | $0.0005388 | $3.86 | $0 |
| 2017-01-02 | $0.0004998 | $0.0005570 | $0.0004848 | $0.0005007 | $14.19 | $0 |
| 2017-01-03 | $0.0005007 | $0.0005072 | $0.0004820 | $0.0004907 | $2.55 | $0 |
| 2017-01-04 | $0.0004906 | $0.0009043 | $0.0004906 | $0.0008998 | $19.23 | $0 |
| 2017-01-05 | $0.0009007 | $0.0009291 | $0.0004643 | $0.0005067 | $10.32 | $0 |
| 2017-01-06 | $0.0005071 | $0.0005234 | $0.0004420 | $0.0004511 | $0.8526 | $0 |
| 2017-01-07 | $0.0004517 | $0.0004590 | $0.0004137 | $0.0004543 | $9.91 | $0 |
| 2017-01-08 | $0.0004543 | $0.0004714 | $0.0004170 | $0.0004277 | $9.99 | $0 |
| 2017-01-09 | $0.0004283 | $0.0007257 | $0.0004135 | $0.0006594 | $3.65 | $0 |
| 2017-01-10 | $0.0006588 | $0.002530 | $0.0004165 | $0.0004901 | $23.30 | $0 |
| 2017-01-11 | $0.0004901 | $0.002289 | $0.0004901 | $0.001089 | $3.54 | $0 |
| 2017-01-12 | $0.001089 | $0.001526 | $0.0006816 | $0.0007244 | $37.48 | $0 |
| 2017-01-13 | $0.0007234 | $0.001214 | $0.0007169 | $0.001111 | $40.40 | $0 |
| 2017-01-14 | $0.001112 | $0.001127 | $0.0007150 | $0.0007205 | $22.34 | $0 |
| 2017-01-15 | $0.0007202 | $0.0007241 | $0.0006845 | $0.0006903 | $18.54 | $0 |
| 2017-01-16 | $0.0006903 | $0.001016 | $0.0006815 | $0.0006983 | $16.96 | $0 |
| 2017-01-17 | $0.0006985 | $0.0008468 | $0.0006979 | $0.0008438 | $22.33 | $0 |
| 2017-01-18 | $0.0008457 | $0.003762 | $0.0007451 | $0.001507 | $325.37 | $0 |
| 2017-01-19 | $0.001507 | $0.001523 | $0.0007324 | $0.0007375 | $61.78 | $0 |
| 2017-01-20 | $0.0007372 | $0.001151 | $0.0007334 | $0.001146 | $0.7179 | $0 |
| 2017-01-21 | $0.001146 | $0.001152 | $0.0006146 | $0.0006176 | $2.63 | $0 |
| 2017-01-22 | $0.0006179 | $0.0008313 | $0.0004075 | $0.0008313 | $32.72 | $0 |
| 2017-01-23 | $0.0008322 | $0.0008329 | $0.0008251 | $0.0008306 | $0.09395 | $0 |
| 2017-01-24 | $0.0003974 | $0.0004027 | $0.0002498 | $0.0002498 | $45.55 | $0 |
| 2017-01-25 | $0.0002500 | $0.0003606 | $0.0002497 | $0.0003606 | $0.1999 | $0 |
| 2017-01-26 | $0.0003610 | $0.0003629 | $0.0003159 | $0.0003211 | $31.75 | $0 |
| 2017-01-27 | $0.0003212 | $0.0003229 | $0.0003035 | $0.0003035 | $0.1555 | $0 |
| 2017-01-28 | $0.0003035 | $0.0003049 | $0.0003035 | $0.0003041 | $0.2765 | $0 |
| 2017-01-29 | $0.0003041 | $0.0003047 | $0.0003041 | $0.0003045 | $0.2769 | $0 |
| 2017-01-30 | $0.0001475 | $0.0001477 | $0.0001472 | $0.0001473 | $10.56 | $0 |
| 2017-01-31 | $0.0001473 | $0.0006999 | $0.0001473 | $0.0006987 | $33.47 | $0 |