Pioneer Coin PCOIN
Xếp hạng #?
01:50:03 02/02/2019
Pioneer Coin (PCOIN)
Không hoạt động
Lịch sử giá Pioneer Coin (PCOIN) Tháng 06/2018
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2018-06-01 | $0.01341 | $0.01437 | $0.01286 | $0.01339 | $542.62 | $38,182.48 |
2018-06-02 | $0.01338 | $0.01468 | $0.01084 | $0.01267 | $605.54 | $36,188.07 |
2018-06-03 | $0.01275 | $0.01327 | $0.01161 | $0.01241 | $279.47 | $35,460.97 |
2018-06-04 | $0.01241 | $0.01432 | $0.01200 | $0.01342 | $604.44 | $38,390.46 |
2018-06-05 | $0.01343 | $0.01459 | $0.01301 | $0.01373 | $486.50 | $39,282.89 |
2018-06-06 | $0.01372 | $0.06021 | $0.01217 | $0.02035 | $35,010.30 | $58,275.47 |
2018-06-07 | $0.02037 | $0.03470 | $0.01757 | $0.02226 | $16,412.00 | $63,781.26 |
2018-06-08 | $0.02228 | $0.02412 | $0.01743 | $0.01999 | $3,587.04 | $57,299.66 |
2018-06-09 | $0.01998 | $0.02001 | $0.01603 | $0.01634 | $949.96 | $46,871.80 |
2018-06-10 | $0.01629 | $0.02330 | $0.01511 | $0.01840 | $1,710.56 | $52,801.85 |
2018-06-11 | $0.01843 | $0.02700 | $0.01519 | $0.02150 | $5,447.99 | $61,704.68 |
2018-06-12 | $0.02356 | $0.03166 | $0.02157 | $0.02403 | $10,944.10 | $68,983.74 |
2018-06-13 | $0.02409 | $0.02557 | $0.02008 | $0.02308 | $1,958.52 | $66,259.43 |
2018-06-14 | $0.02307 | $0.02377 | $0.02081 | $0.02309 | $1,916.99 | $66,320.61 |
2018-06-15 | $0.02305 | $0.02308 | $0.02058 | $0.02140 | $1,427.96 | $61,473.74 |
2018-06-16 | $0.02132 | $0.02461 | $0.02049 | $0.02090 | $858.68 | $60,053.49 |
2018-06-17 | $0.02095 | $0.02113 | $0.02073 | $0.02080 | $336.73 | $59,777.96 |
2018-06-18 | $0.02073 | $0.02123 | $0.02028 | $0.02108 | $485.49 | $60,589.32 |
2018-06-19 | $0.02107 | $0.02112 | $0.01944 | $0.02032 | $188.63 | $58,427.94 |
2018-06-20 | $0.02033 | $0.02035 | $0.01584 | $0.01782 | $512.11 | $51,246.17 |
2018-06-21 | $0.01782 | $0.01820 | $0.01576 | $0.01586 | $453.72 | $45,647.88 |
2018-06-22 | $0.01585 | $0.01587 | $0.01319 | $0.01458 | $593.55 | $41,985.19 |
2018-06-23 | $0.01459 | $0.01464 | $0.01249 | $0.01258 | $509.35 | $36,267.45 |
2018-06-24 | $0.01258 | $0.01414 | $0.01190 | $0.01313 | $267.01 | $37,865.58 |
2018-06-25 | $0.01310 | $0.01391 | $0.01262 | $0.01318 | $238.58 | $38,049.73 |
2018-06-26 | $0.01318 | $0.01445 | $0.01310 | $0.01411 | $176.15 | $40,768.32 |
2018-06-27 | $0.01411 | $0.01424 | $0.01309 | $0.01374 | $489.26 | $39,713.95 |
2018-06-28 | $0.01374 | $0.01513 | $0.01221 | $0.01396 | $616.38 | $40,400.50 |
2018-06-29 | $0.01397 | $0.01683 | $0.01263 | $0.01517 | $1,038.39 | $43,941.05 |
2018-06-30 | $0.01519 | $0.02070 | $0.01407 | $0.01418 | $417.74 | $41,087.39 |