Pioneer Coin PCOIN
Xếp hạng #?
01:50:03 02/02/2019
Pioneer Coin (PCOIN)
Không hoạt động
Lịch sử giá Pioneer Coin (PCOIN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.3120 | $0.3341 | $0.3096 | $0.3301 | $7,086.20 | $756,476 |
| 2018-03-02 | $0.3293 | $0.3804 | $0.2930 | $0.3034 | $7,786.65 | $695,218 |
| 2018-03-03 | $0.3243 | $0.3353 | $0.3036 | $0.3158 | $3,790.08 | $723,681 |
| 2018-03-04 | $0.3153 | $0.3155 | $0.2774 | $0.2879 | $6,519.00 | $659,648 |
| 2018-03-05 | $0.2877 | $0.3172 | $0.2745 | $0.2746 | $3,571.92 | $629,182 |
| 2018-03-06 | $0.2738 | $0.2900 | $0.2389 | $0.2428 | $3,726.96 | $556,297 |
| 2018-03-07 | $0.2425 | $0.2579 | $0.2137 | $0.2250 | $2,913.96 | $515,639 |
| 2018-03-08 | $0.2247 | $0.2584 | $0.2047 | $0.2060 | $3,139.38 | $472,114 |
| 2018-03-09 | $0.2047 | $0.2074 | $0.1789 | $0.1865 | $2,798.80 | $427,349 |
| 2018-03-10 | $0.1866 | $0.1961 | $0.1531 | $0.1542 | $2,254.32 | $353,303 |
| 2018-03-11 | $0.1537 | $0.2209 | $0.1221 | $0.1700 | $3,095.16 | $389,635 |
| 2018-03-12 | $0.1706 | $0.1920 | $0.1543 | $0.1562 | $1,882.65 | $391,697 |
| 2018-03-13 | $0.1553 | $0.1698 | $0.1516 | $0.1564 | $2,388.94 | $394,579 |
| 2018-03-14 | $0.1565 | $0.1593 | $0.1363 | $0.1396 | $1,473.18 | $354,177 |
| 2018-03-15 | $0.1395 | $0.1404 | $0.1162 | $0.1214 | $1,889.83 | $309,937 |
| 2018-03-16 | $0.1213 | $0.1804 | $0.1052 | $0.1052 | $3,275.63 | $270,038 |
| 2018-03-17 | $0.1053 | $0.1118 | $0.09534 | $0.09748 | $1,488.76 | $251,759 |
| 2018-03-18 | $0.09724 | $0.09857 | $0.06976 | $0.08751 | $4,161.48 | $227,347 |
| 2018-03-19 | $0.08714 | $0.1235 | $0.08156 | $0.1002 | $1,599.49 | $261,841 |
| 2018-03-20 | $0.1012 | $0.2215 | $0.09127 | $0.1013 | $7,516.58 | $265,203 |
| 2018-03-21 | $0.1015 | $0.1325 | $0.09737 | $0.1039 | $3,179.05 | $271,969 |
| 2018-03-22 | $0.1037 | $0.1105 | $0.06954 | $0.08284 | $5,412.42 | $216,816 |
| 2018-03-23 | $0.08284 | $0.09037 | $0.07626 | $0.08389 | $1,531.14 | $219,559 |
| 2018-03-24 | $0.08511 | $0.09014 | $0.07870 | $0.07889 | $1,015.43 | $206,478 |
| 2018-03-25 | $0.07780 | $0.08226 | $0.07601 | $0.07636 | $1,406.02 | $199,846 |
| 2018-03-26 | $0.07630 | $0.07763 | $0.07122 | $0.07421 | $740.99 | $194,220 |
| 2018-03-27 | $0.07409 | $0.07433 | $0.05700 | $0.06293 | $3,052.69 | $164,713 |
| 2018-03-28 | $0.06292 | $0.06970 | $0.05742 | $0.05838 | $1,499.45 | $152,797 |
| 2018-03-29 | $0.05845 | $0.05988 | $0.04709 | $0.04943 | $732.60 | $129,364 |
| 2018-03-30 | $0.04930 | $0.05105 | $0.04576 | $0.04737 | $332.75 | $123,994 |
| 2018-03-31 | $0.04738 | $0.04957 | $0.04209 | $0.04290 | $1,904.26 | $112,275 |