Pioneer Coin PCOIN
Xếp hạng #?
01:50:03 02/02/2019
Pioneer Coin (PCOIN)
Không hoạt động
Lịch sử giá Pioneer Coin (PCOIN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.4012 | $0.4027 | $0.3155 | $0.3326 | $10,483.40 | $638,468 |
| 2018-02-02 | $0.3319 | $0.3328 | $0.2815 | $0.3209 | $2,110.45 | $620,836 |
| 2018-02-03 | $0.3220 | $0.4228 | $0.2931 | $0.3132 | $9,096.71 | $610,731 |
| 2018-02-04 | $0.3134 | $0.3641 | $0.2685 | $0.2900 | $6,547.27 | $569,857 |
| 2018-02-05 | $0.2872 | $0.3596 | $0.2232 | $0.2321 | $4,636.46 | $459,598 |
| 2018-02-06 | $0.2324 | $0.2535 | $0.1850 | $0.2316 | $3,390.07 | $462,109 |
| 2018-02-07 | $0.2293 | $0.2785 | $0.2148 | $0.2396 | $5,295.39 | $481,603 |
| 2018-02-08 | $0.2387 | $0.2948 | $0.2387 | $0.2469 | $4,150.25 | $500,016 |
| 2018-02-09 | $0.2476 | $0.2682 | $0.2356 | $0.2489 | $5,566.88 | $507,867 |
| 2018-02-10 | $0.2491 | $0.2727 | $0.2135 | $0.2225 | $3,858.37 | $457,335 |
| 2018-02-11 | $0.2223 | $0.2578 | $0.1807 | $0.2078 | $4,850.68 | $430,305 |
| 2018-02-12 | $0.2091 | $0.8245 | $0.1982 | $0.4798 | $134,770 | $1,000,625 |
| 2018-02-13 | $0.4988 | $0.8732 | $0.4538 | $0.5378 | $169,462 | $1,129,783 |
| 2018-02-14 | $0.5362 | $0.5545 | $0.4510 | $0.4962 | $31,350.50 | $1,049,862 |
| 2018-02-15 | $0.4965 | $0.5110 | $0.4031 | $0.4424 | $21,839.90 | $942,687 |
| 2018-02-16 | $0.4405 | $0.5780 | $0.3506 | $0.3901 | $34,223.40 | $836,940 |
| 2018-02-17 | $0.3900 | $0.5038 | $0.3816 | $0.4125 | $11,662.30 | $891,398 |
| 2018-02-18 | $0.4138 | $0.4193 | $0.3660 | $0.3668 | $9,571.29 | $798,146 |
| 2018-02-19 | $0.3651 | $0.4265 | $0.3640 | $0.3800 | $8,865.15 | $832,693 |
| 2018-02-20 | $0.3804 | $0.4188 | $0.3391 | $0.3428 | $4,280.50 | $756,104 |
| 2018-02-21 | $0.3423 | $0.3594 | $0.3164 | $0.3216 | $10,076.40 | $714,453 |
| 2018-02-22 | $0.3213 | $0.3398 | $0.2940 | $0.2941 | $6,997.51 | $657,817 |
| 2018-02-23 | $0.2939 | $0.3224 | $0.2816 | $0.2948 | $4,903.60 | $663,803 |
| 2018-02-24 | $0.2945 | $0.3124 | $0.2719 | $0.2810 | $3,060.70 | $636,918 |
| 2018-02-25 | $0.2806 | $0.2879 | $0.2619 | $0.2682 | $5,388.53 | $611,886 |
| 2018-02-26 | $0.2685 | $0.3089 | $0.2650 | $0.2884 | $4,105.36 | $660,856 |
| 2018-02-27 | $0.2892 | $0.3260 | $0.2856 | $0.3092 | $8,635.78 | $708,512 |
| 2018-02-28 | $0.3088 | $0.4378 | $0.3069 | $0.3116 | $12,280.10 | $713,911 |