Pioneer Coin PCOIN
Xếp hạng #?
01:50:03 02/02/2019
Pioneer Coin (PCOIN)
Không hoạt động
Lịch sử giá Pioneer Coin (PCOIN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.6055 | $0.6055 | $0.5038 | $0.5913 | $33,528.40 | $859,298 |
| 2018-01-02 | $0.5912 | $0.7461 | $0.5541 | $0.6416 | $28,495.50 | $942,132 |
| 2018-01-03 | $0.6393 | $0.8335 | $0.6389 | $0.8314 | $125,105 | $1,233,341 |
| 2018-01-04 | $0.8366 | $0.8380 | $0.7182 | $0.7592 | $50,016.40 | $1,137,820 |
| 2018-01-05 | $0.7666 | $0.8081 | $0.6606 | $0.7806 | $20,910.70 | $1,181,649 |
| 2018-01-06 | $0.7813 | $0.8480 | $0.6640 | $0.7232 | $24,703.00 | $1,105,568 |
| 2018-01-07 | $0.7227 | $0.9458 | $0.7084 | $0.8679 | $101,110 | $1,339,737 |
| 2018-01-08 | $0.8667 | $0.9423 | $0.7419 | $0.8150 | $71,749.40 | $1,269,932 |
| 2018-01-09 | $0.8129 | $0.8919 | $0.7328 | $0.7972 | $67,355.20 | $1,242,248 |
| 2018-01-10 | $0.7983 | $0.9299 | $0.7214 | $0.9299 | $64,502.40 | $1,448,966 |
| 2018-01-11 | $0.9289 | $0.9322 | $0.6947 | $0.7368 | $29,304.60 | $1,181,225 |
| 2018-01-12 | $0.7417 | $0.7687 | $0.6910 | $0.7143 | $29,902.40 | $1,155,895 |
| 2018-01-13 | $0.7135 | $0.7810 | $0.7135 | $0.7533 | $22,626.00 | $1,230,357 |
| 2018-01-14 | $0.7363 | $0.7438 | $0.6606 | $0.6794 | $31,638.70 | $1,119,935 |
| 2018-01-15 | $0.6743 | $0.7335 | $0.6630 | $0.6636 | $29,577.30 | $1,103,860 |
| 2018-01-16 | $0.6641 | $0.6641 | $0.4425 | $0.5455 | $26,773.80 | $915,807 |
| 2018-01-17 | $0.5428 | $0.5428 | $0.3619 | $0.4439 | $15,737.90 | $751,627 |
| 2018-01-18 | $0.4457 | $0.5944 | $0.4291 | $0.4618 | $7,483.11 | $788,944 |
| 2018-01-19 | $0.4569 | $0.6345 | $0.4453 | $0.4602 | $14,142.40 | $793,109 |
| 2018-01-20 | $0.4652 | $0.7655 | $0.4652 | $0.7019 | $39,390.10 | $1,220,255 |
| 2018-01-21 | $0.6526 | $0.7602 | $0.5930 | $0.6550 | $43,195.20 | $1,148,851 |
| 2018-01-22 | $0.6641 | $0.7503 | $0.5809 | $0.6569 | $42,152.10 | $1,161,965 |
| 2018-01-23 | $0.6551 | $0.6872 | $0.5588 | $0.5588 | $27,424.40 | $996,898 |
| 2018-01-24 | $0.5585 | $0.6246 | $0.5271 | $0.5908 | $10,744.50 | $1,062,886 |
| 2018-01-25 | $0.6005 | $0.6355 | $0.5230 | $0.5259 | $11,110.80 | $954,111 |
| 2018-01-26 | $0.5245 | $0.5707 | $0.4757 | $0.5067 | $12,839.20 | $926,879 |
| 2018-01-27 | $0.5063 | $0.5415 | $0.4814 | $0.5016 | $9,084.31 | $925,101 |
| 2018-01-28 | $0.5042 | $0.5372 | $0.4792 | $0.4878 | $9,841.10 | $906,906 |
| 2018-01-29 | $0.5189 | $0.5309 | $0.4431 | $0.4491 | $7,409.23 | $841,805 |
| 2018-01-30 | $0.4492 | $0.4677 | $0.3630 | $0.3651 | $5,767.91 | $689,689 |
| 2018-01-31 | $0.3657 | $0.4199 | $0.3519 | $0.4003 | $8,360.62 | $762,314 |