Pioneer Coin PCOIN
Xếp hạng #?
01:50:03 02/02/2019
Pioneer Coin (PCOIN)
Không hoạt động
Lịch sử giá Pioneer Coin (PCOIN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01419 | $0.01894 | $0.01305 | $0.01381 | $310.89 | $40,052.73 |
| 2018-07-02 | $0.01381 | $0.01832 | $0.01377 | $0.01685 | $54.76 | $48,890.09 |
| 2018-07-03 | $0.01677 | $0.01694 | $0.01458 | $0.01463 | $281.67 | $42,495.11 |
| 2018-07-04 | $0.01463 | $0.01497 | $0.01389 | $0.01415 | $405.98 | $41,107.52 |
| 2018-07-05 | $0.01418 | $0.01782 | $0.01389 | $0.01724 | $469.15 | $50,120.70 |
| 2018-07-06 | $0.01724 | $0.01725 | $0.01394 | $0.01428 | $400.76 | $41,535.47 |
| 2018-07-07 | $0.01425 | $0.01568 | $0.01422 | $0.01504 | $341.22 | $43,785.60 |
| 2018-07-08 | $0.01502 | $0.01505 | $0.01380 | $0.01382 | $322.75 | $40,267.76 |
| 2018-07-09 | $0.01382 | $0.01543 | $0.01342 | $0.01533 | $271.38 | $44,710.51 |
| 2018-07-10 | $0.01532 | $0.01535 | $0.01046 | $0.01097 | $299.35 | $32,007.31 |
| 2018-07-11 | $0.01098 | $0.01185 | $0.01046 | $0.01106 | $390.80 | $32,281.81 |
| 2018-07-12 | $0.01106 | $0.01136 | $0.01019 | $0.01067 | $132.18 | $31,166.13 |
| 2018-07-13 | $0.01068 | $0.01071 | $0.01001 | $0.01013 | $240.58 | $29,609.24 |
| 2018-07-14 | $0.01010 | $0.01126 | $0.01004 | $0.01009 | $365.01 | $29,504.74 |
| 2018-07-15 | $0.01009 | $0.01095 | $0.009853 | $0.009853 | $244.44 | $28,828.33 |
| 2018-07-16 | $0.009863 | $0.01117 | $0.009296 | $0.01034 | $304.01 | $30,261.78 |
| 2018-07-17 | $0.01038 | $0.01054 | $0.008266 | $0.009135 | $310.26 | $26,750.06 |
| 2018-07-18 | $0.009133 | $0.01245 | $0.009105 | $0.01022 | $418.81 | $29,926.51 |
| 2018-07-19 | $0.01020 | $0.01111 | $0.009626 | $0.009930 | $160.12 | $29,095.29 |
| 2018-07-20 | $0.009937 | $0.01058 | $0.008900 | $0.008914 | $217.60 | $26,130.37 |
| 2018-07-21 | $0.008916 | $0.01060 | $0.008795 | $0.009626 | $137.99 | $28,228.44 |
| 2018-07-22 | $0.009624 | $0.01062 | $0.009070 | $0.009107 | $148.40 | $26,718.11 |
| 2018-07-23 | $0.009096 | $0.01115 | $0.008988 | $0.009478 | $213.97 | $27,810.62 |
| 2018-07-24 | $0.009492 | $0.009894 | $0.007901 | $0.009444 | $314.44 | $27,719.47 |
| 2018-07-25 | $0.009270 | $0.01119 | $0.009237 | $0.009237 | $585.10 | $27,115.18 |
| 2018-07-26 | $0.009234 | $0.01018 | $0.007699 | $0.01018 | $398.66 | $29,887.83 |
| 2018-07-27 | $0.01018 | $0.01018 | $0.004387 | $0.007233 | $370.59 | $21,244.97 |
| 2018-07-28 | $0.007248 | $0.008471 | $0.005776 | $0.007964 | $296.68 | $23,394.98 |
| 2018-07-29 | $0.007996 | $0.008047 | $0.005935 | $0.006243 | $270.67 | $18,338.83 |
| 2018-07-30 | $0.006247 | $0.007296 | $0.006147 | $0.006638 | $51.65 | $19,528.40 |
| 2018-07-31 | $0.006627 | $0.006627 | $0.004613 | $0.004721 | $303.66 | $13,899.62 |