POWCOIN POW
Xếp hạng #?
07:34:23 24/08/2015
POWCOIN (POW)
Không hoạt động
Lịch sử giá POWCOIN (POW) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.000007102 | $0.000007169 | $0.000003962 | $0.000003962 | $0.4235 | $0 |
| 2015-05-02 | $0.000003965 | $0.000007022 | $0.000003963 | $0.000006999 | $11.40 | $0 |
| 2015-05-03 | $0.000006997 | $0.000007189 | $0.000004793 | $0.000004806 | $0.6700 | $0 |
| 2015-05-04 | $0.000004807 | $0.000007168 | $0.000004755 | $0.000004780 | $5.00 | $0 |
| 2015-05-05 | $0.000004777 | $0.000007157 | $0.000004777 | $0.000006715 | $1.40 | $0 |
| 2015-05-06 | $0.000006719 | $0.000007078 | $0.000004361 | $0.000004369 | $9.84 | $0 |
| 2015-05-07 | $0.000004367 | $0.000004766 | $0.000004141 | $0.000004368 | $6.78 | $0 |
| 2015-05-08 | $0.000004646 | $0.000004874 | $0.000003032 | $0.000004830 | $5.23 | $0 |
| 2015-05-09 | $0.000004828 | $0.000006960 | $0.000004510 | $0.000006804 | $8.40 | $0 |
| 2015-05-10 | $0.000006801 | $0.000006802 | $0.000004669 | $0.000004806 | $5.52 | $0 |
| 2015-05-11 | $0.000004805 | $0.000004879 | $0.000003472 | $0.000004838 | $0.1609 | $0 |
| 2015-05-12 | $0.000004839 | $0.000004853 | $0.000003740 | $0.000004119 | $1.31 | $0 |
| 2015-05-13 | $0.000004121 | $0.000004874 | $0.000003429 | $0.000004727 | $0.2122 | $0 |
| 2015-05-14 | $0.000004724 | $0.000004756 | $0.000002368 | $0.000002369 | $0.04711 | $0 |
| 2015-05-15 | $0.000002369 | $0.000004775 | $0.000002370 | $0.000004752 | $0.7717 | $0 |
| 2015-05-16 | $0.000004753 | $0.000004754 | $0.000004360 | $0.000004377 | $1.05 | $0 |
| 2015-05-17 | $0.000004377 | $0.000004381 | $0.000002752 | $0.000004280 | $0.2262 | $0 |
| 2015-05-18 | $0.000004281 | $0.000004644 | $0.000004272 | $0.000004567 | $0.4132 | $0 |
| 2015-05-19 | $0.000004565 | $0.000004681 | $0.000004565 | $0.000004658 | $0.3689 | $0 |
| 2015-05-20 | $0.000003799 | $0.000004451 | $0.000003797 | $0.000004451 | $0.2697 | $0 |
| 2015-05-21 | $0.000004455 | $0.000004747 | $0.000004293 | $0.000004311 | $2.56 | $0 |
| 2015-05-22 | $0.000004312 | $0.000004819 | $0.000004311 | $0.000004807 | $3.50 | $0 |
| 2015-05-23 | $0.000004806 | $0.000007230 | $0.000004803 | $0.000006271 | $5.39 | $0 |
| 2015-05-24 | $0.000006274 | $0.000006306 | $0.000004449 | $0.000004819 | $11.62 | $0 |
| 2015-05-25 | $0.000004819 | $0.000004820 | $0.000004733 | $0.000004742 | $11.40 | $0 |
| 2015-05-26 | $0.000004742 | $0.000004765 | $0.000004459 | $0.000004742 | $15.75 | $0 |
| 2015-05-27 | $0.000004741 | $0.000007149 | $0.000002371 | $0.000004768 | $12.67 | $0 |
| 2015-05-28 | $0.000004768 | $0.000004768 | $0.000004728 | $0.000004749 | $5.20 | $0 |
| 2015-05-29 | $0.000004748 | $0.000006009 | $0.000004653 | $0.000004653 | $0.05159 | $0 |
| 2015-05-30 | $0.000004651 | $0.000004659 | $0.000004576 | $0.000004590 | $0.05090 | $0 |
| 2015-05-31 | $0.000004587 | $0.000004588 | $0.000002296 | $0.000002303 | $1.32 | $0 |