Pxlcoin PXL
Xếp hạng #?
12:44:05 05/08/2014
Pxlcoin (PXL)
Không hoạt động
Lịch sử giá Pxlcoin (PXL) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.06552 | $0.08095 | $0.05661 | $0.05668 | $515.51 | $28,885.50 |
| 2014-03-02 | $0.05684 | $0.06597 | $0.02923 | $0.05460 | $119.25 | $28,120.49 |
| 2014-03-03 | $0.05487 | $0.06794 | $0.03705 | $0.04234 | $704.80 | $22,054.82 |
| 2014-03-04 | $0.04237 | $0.06136 | $0.01620 | $0.03783 | $362.86 | $19,810.05 |
| 2014-03-05 | $0.03780 | $0.04672 | $0.02781 | $0.02963 | $34.63 | $15,696.71 |
| 2014-03-06 | $0.02959 | $0.05119 | $0.01416 | $0.04016 | $34.95 | $21,490.53 |
| 2014-03-07 | $0.04019 | $0.04025 | $0.02232 | $0.02517 | $3.91 | $13,590.27 |
| 2014-03-08 | $0.02519 | $0.03071 | $0.01038 | $0.01038 | $183.76 | $5,673.84 |
| 2014-03-09 | $0.01036 | $0.02206 | $0.01030 | $0.01360 | $80.89 | $7,488.65 |
| 2014-03-10 | $0.01358 | $0.01418 | $0.01169 | $0.01193 | $91.05 | $6,623.32 |
| 2014-03-11 | $0.01193 | $0.02047 | $0.009440 | $0.01711 | $50.88 | $9,580.58 |
| 2014-03-12 | $0.01705 | $0.01708 | $0.009885 | $0.01177 | $59.27 | $6,648.88 |
| 2014-03-13 | $0.01180 | $0.01338 | $0.009986 | $0.01337 | $40.41 | $7,602.86 |
| 2014-03-14 | $0.01337 | $0.01339 | $0.01013 | $0.01192 | $37.37 | $6,834.26 |
| 2014-03-15 | $0.01193 | $0.01328 | $0.01009 | $0.01269 | $32.64 | $7,339.92 |
| 2014-03-16 | $0.01269 | $0.01439 | $0.01266 | $0.01439 | $107.19 | $8,412.02 |
| 2014-03-17 | $0.01439 | $0.01448 | $0.01245 | $0.01245 | $196.23 | $7,336.87 |
| 2014-03-18 | $0.01244 | $0.01844 | $0.01085 | $0.01086 | $70.91 | $6,464.20 |
| 2014-03-19 | $0.01084 | $0.01100 | $0.01030 | $0.01030 | $52.03 | $6,165.78 |
| 2014-03-20 | $0.01031 | $0.01064 | $0.009985 | $0.01056 | $61.33 | $6,383.92 |
| 2014-03-21 | $0.01055 | $0.01142 | $0.009546 | $0.009958 | $37.30 | $6,075.33 |
| 2014-03-22 | $0.009953 | $0.01139 | $0.009901 | $0.01130 | $20.68 | $6,959.88 |
| 2014-03-23 | $0.01132 | $0.01140 | $0.009479 | $0.009485 | $0.1088 | $5,895.00 |
| 2014-03-24 | $0.009506 | $0.01113 | $0.009325 | $0.01108 | $7.27 | $6,928.65 |
| 2014-03-25 | $0.01111 | $0.01171 | $0.009804 | $0.01168 | $0.7591 | $7,377.47 |
| 2014-03-26 | $0.01167 | $0.01756 | $0.01146 | $0.01741 | $4.23 | $11,051.52 |
| 2014-03-27 | $0.01739 | $0.01740 | $0.01107 | $0.01572 | $3.82 | $10,039.79 |
| 2014-03-28 | $0.009192 | $0.01487 | $0.009191 | $0.009601 | $5.38 | $6,189.08 |
| 2014-03-29 | $0.009548 | $0.009548 | $0.008276 | $0.008276 | $3.04 | $5,380.14 |
| 2014-03-30 | $0.008301 | $0.009278 | $0.008151 | $0.008791 | $0.04603 | $5,765.50 |
| 2014-03-31 | $0.008830 | $0.009226 | $0.004446 | $0.004570 | $1.35 | $3,023.06 |