P7Coin P7C
Xếp hạng #?
22:44:04 16/05/2018
P7Coin (P7C)
Không hoạt động
Lịch sử giá P7Coin (P7C) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0006102 | $0.0006608 | $0.0005560 | $0.0006370 | $39.27 | $22,435.89 |
| 2018-02-02 | $0.0006357 | $0.0006357 | $0.0004017 | $0.0004416 | $205.64 | $15,554.24 |
| 2018-02-03 | $0.0004431 | $0.0004745 | $0.0004101 | $0.0004620 | $1.39 | $16,270.98 |
| 2018-02-04 | $0.0004622 | $0.0006567 | $0.0003963 | $0.0004147 | $23.27 | $14,604.11 |
| 2018-02-05 | $0.0004106 | $0.0005650 | $0.0003939 | $0.0004852 | $14.12 | $17,089.18 |
| 2018-02-06 | $0.0004858 | $0.0005104 | $0.0004156 | $0.0004959 | $14.43 | $17,464.03 |
| 2018-02-08 | $0.0005880 | $0.0005918 | $0.0005645 | $0.0005761 | $1.01 | $20,289.57 |
| 2018-02-09 | $0.0005778 | $0.0005778 | $0.0005495 | $0.0005587 | $0.9837 | $19,677.62 |
| 2018-02-10 | $0.0006081 | $0.0006170 | $0.0005726 | $0.0005990 | $14.94 | $21,096.68 |
| 2018-02-11 | $0.0005985 | $0.0005985 | $0.0003278 | $0.0005639 | $40.82 | $19,858.97 |
| 2018-02-12 | $0.0005674 | $0.0006288 | $0.0005211 | $0.0006217 | $163.34 | $21,896.32 |
| 2018-02-13 | $0.0006228 | $0.0006228 | $0.0005035 | $0.0005121 | $19.22 | $18,036.88 |
| 2018-02-14 | $0.0005106 | $0.0005602 | $0.0004616 | $0.0004735 | $2.25 | $16,676.50 |
| 2018-02-15 | $0.0004737 | $0.0004975 | $0.0003962 | $0.0004054 | $61.55 | $14,276.52 |
| 2018-02-16 | $0.0004036 | $0.0004109 | $0.0003900 | $0.0004078 | $20.97 | $14,364.01 |
| 2018-02-17 | $0.0004077 | $0.0004450 | $0.0004025 | $0.0004424 | $12.08 | $15,580.87 |
| 2018-02-18 | $0.0004437 | $0.0006539 | $0.0004393 | $0.0006261 | $25.05 | $22,052.73 |
| 2018-02-19 | $0.0006233 | $0.0009967 | $0.0006213 | $0.0007813 | $259.42 | $27,517.33 |
| 2018-02-20 | $0.0007820 | $0.0009367 | $0.0006744 | $0.0007861 | $20.93 | $27,687.83 |
| 2018-02-21 | $0.0007852 | $0.0007866 | $0.0004148 | $0.0006286 | $124.22 | $22,140.32 |
| 2018-02-22 | $0.0006280 | $0.0006544 | $0.0003955 | $0.0004927 | $57.00 | $17,353.19 |
| 2018-02-23 | $0.0003938 | $0.0005120 | $0.0003938 | $0.0004064 | $26.37 | $14,312.80 |
| 2018-02-24 | $0.0004059 | $0.0006299 | $0.0004057 | $0.0005826 | $14.71 | $20,520.86 |
| 2018-02-25 | $0.0005818 | $0.0007777 | $0.0005591 | $0.0005745 | $203.48 | $20,232.48 |
| 2018-02-26 | $0.0005752 | $0.0007170 | $0.0005752 | $0.0006169 | $16.70 | $21,727.93 |
| 2018-02-27 | $0.0006187 | $0.0006498 | $0.0006102 | $0.0006406 | $4.80 | $22,562.79 |
| 2018-02-28 | $0.0006399 | $0.0007676 | $0.0005208 | $0.0006186 | $49.60 | $21,786.82 |