Pioneer Coin PCOIN
Xếp hạng #?
01:50:03 02/02/2019
Pioneer Coin (PCOIN)
Không hoạt động
Lịch sử giá Pioneer Coin (PCOIN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.04290 | $0.04829 | $0.03961 | $0.04578 | $1,005.65 | $119,812 |
| 2018-04-02 | $0.04600 | $0.04872 | $0.04526 | $0.04734 | $819.61 | $123,896 |
| 2018-04-03 | $0.04737 | $0.05299 | $0.04722 | $0.05039 | $486.71 | $131,892 |
| 2018-04-04 | $0.05036 | $0.05628 | $0.04577 | $0.04616 | $700.20 | $120,828 |
| 2018-04-05 | $0.04618 | $0.04826 | $0.04311 | $0.04441 | $985.71 | $116,231 |
| 2018-04-06 | $0.04418 | $0.04964 | $0.04267 | $0.04477 | $680.83 | $117,185 |
| 2018-04-07 | $0.04483 | $0.04805 | $0.04445 | $0.04567 | $409.19 | $119,520 |
| 2018-04-08 | $0.04571 | $0.04676 | $0.04563 | $0.04594 | $457.16 | $120,241 |
| 2018-04-09 | $0.04602 | $0.04810 | $0.04302 | $0.04397 | $1,250.95 | $115,095 |
| 2018-04-10 | $0.04401 | $0.04794 | $0.04338 | $0.04443 | $856.11 | $116,279 |
| 2018-04-11 | $0.04577 | $0.04729 | $0.04241 | $0.04394 | $1,105.97 | $114,999 |
| 2018-04-12 | $0.04383 | $0.05223 | $0.04287 | $0.05077 | $649.76 | $132,885 |
| 2018-04-13 | $0.05084 | $0.05732 | $0.04717 | $0.04720 | $2,505.14 | $123,542 |
| 2018-04-14 | $0.04728 | $0.05253 | $0.04712 | $0.04804 | $1,521.30 | $125,725 |
| 2018-04-15 | $0.04809 | $0.05105 | $0.04809 | $0.05018 | $647.57 | $131,328 |
| 2018-04-16 | $0.05016 | $0.05175 | $0.04711 | $0.05165 | $745.18 | $135,189 |
| 2018-04-17 | $0.05168 | $0.05173 | $0.04599 | $0.04615 | $1,127.24 | $120,788 |
| 2018-04-18 | $0.04619 | $0.04870 | $0.04099 | $0.04267 | $902.40 | $111,675 |
| 2018-04-19 | $0.04270 | $0.04462 | $0.04166 | $0.04247 | $1,198.18 | $111,168 |
| 2018-04-20 | $0.04250 | $0.04375 | $0.03424 | $0.04375 | $1,669.45 | $114,514 |
| 2018-04-21 | $0.04377 | $0.04377 | $0.03828 | $0.04134 | $1,188.22 | $108,195 |
| 2018-04-22 | $0.03946 | $0.04454 | $0.03895 | $0.03933 | $1,203.86 | $102,942 |
| 2018-04-23 | $0.03925 | $0.04519 | $0.03922 | $0.04057 | $452.35 | $106,201 |
| 2018-04-24 | $0.04061 | $0.04559 | $0.04059 | $0.04492 | $519.65 | $117,585 |
| 2018-04-25 | $0.04461 | $0.04746 | $0.03669 | $0.03674 | $591.02 | $96,205.49 |
| 2018-04-26 | $0.03705 | $0.03993 | $0.03537 | $0.03788 | $1,021.50 | $99,194.49 |
| 2018-04-27 | $0.03793 | $0.04018 | $0.03319 | $0.03319 | $833.54 | $86,926.53 |
| 2018-04-28 | $0.03308 | $0.04012 | $0.03299 | $0.03627 | $695.43 | $95,008.31 |
| 2018-04-29 | $0.03626 | $0.04577 | $0.03462 | $0.03640 | $557.02 | $95,341.75 |
| 2018-04-30 | $0.03638 | $0.04089 | $0.03449 | $0.03536 | $376.92 | $92,638.55 |