Pioneer Coin PCOIN
Xếp hạng #?
01:50:03 02/02/2019
Pioneer Coin (PCOIN)
Không hoạt động
Lịch sử giá Pioneer Coin (PCOIN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03539 | $0.03801 | $0.03365 | $0.03430 | $513.54 | $89,867.03 |
| 2018-05-02 | $0.03424 | $0.03829 | $0.03394 | $0.03549 | $1,274.95 | $93,007.25 |
| 2018-05-03 | $0.03549 | $0.08725 | $0.03480 | $0.03852 | $19,140.80 | $100,953 |
| 2018-05-04 | $0.04152 | $0.04857 | $0.03575 | $0.04053 | $5,750.84 | $106,256 |
| 2018-05-05 | $0.04052 | $0.04271 | $0.03954 | $0.03978 | $2,528.01 | $104,305 |
| 2018-05-06 | $0.03981 | $0.04342 | $0.03866 | $0.03939 | $2,110.73 | $103,293 |
| 2018-05-07 | $0.03942 | $0.04036 | $0.03573 | $0.03599 | $2,387.16 | $94,403.37 |
| 2018-05-08 | $0.03606 | $0.03630 | $0.03248 | $0.03326 | $562.08 | $87,261.99 |
| 2018-05-09 | $0.03321 | $0.03586 | $0.03246 | $0.03373 | $311.14 | $88,504.50 |
| 2018-05-10 | $0.03372 | $0.03399 | $0.03156 | $0.03159 | $671.75 | $82,927.86 |
| 2018-05-11 | $0.03163 | $0.03163 | $0.02242 | $0.02728 | $791.36 | $72,196.45 |
| 2018-05-12 | $0.02720 | $0.02731 | $0.02141 | $0.02219 | $477.18 | $59,265.62 |
| 2018-05-13 | $0.02219 | $0.02486 | $0.01997 | $0.02138 | $406.32 | $57,546.97 |
| 2018-05-14 | $0.02138 | $0.02538 | $0.01979 | $0.02042 | $858.02 | $55,416.10 |
| 2018-05-15 | $0.02039 | $0.02203 | $0.01827 | $0.01936 | $621.43 | $53,002.18 |
| 2018-05-16 | $0.01935 | $0.02046 | $0.01805 | $0.01877 | $320.22 | $51,766.40 |
| 2018-05-17 | $0.01920 | $0.02324 | $0.01701 | $0.01743 | $915.65 | $48,469.78 |
| 2018-05-18 | $0.01745 | $0.01829 | $0.01221 | $0.01500 | $727.03 | $42,084.37 |
| 2018-05-19 | $0.01499 | $0.02447 | $0.01479 | $0.01846 | $1,141.95 | $52,288.08 |
| 2018-05-20 | $0.01847 | $0.02174 | $0.01580 | $0.01754 | $672.82 | $49,894.72 |
| 2018-05-21 | $0.01757 | $0.01803 | $0.01592 | $0.01615 | $288.36 | $45,918.26 |
| 2018-05-22 | $0.01614 | $0.01778 | $0.01553 | $0.01562 | $177.77 | $44,436.16 |
| 2018-05-23 | $0.01561 | $0.01899 | $0.01498 | $0.01515 | $408.30 | $43,099.87 |
| 2018-05-24 | $0.01511 | $0.01796 | $0.01472 | $0.01487 | $293.42 | $42,299.30 |
| 2018-05-25 | $0.01490 | $0.01519 | $0.01376 | $0.01428 | $1,018.10 | $40,655.72 |
| 2018-05-26 | $0.01426 | $0.01620 | $0.01392 | $0.01452 | $424.35 | $41,334.09 |
| 2018-05-27 | $0.01452 | $0.01600 | $0.01246 | $0.01373 | $635.51 | $39,103.08 |
| 2018-05-28 | $0.01374 | $0.01688 | $0.01258 | $0.01260 | $1,521.23 | $35,895.54 |
| 2018-05-29 | $0.01260 | $0.01510 | $0.01260 | $0.01268 | $683.37 | $36,124.34 |
| 2018-05-30 | $0.01269 | $0.01427 | $0.01253 | $0.01263 | $232.53 | $35,984.36 |
| 2018-05-31 | $0.01262 | $0.01340 | $0.01256 | $0.01340 | $212.67 | $38,205.53 |