Pawncoin PAWN
Xếp hạng #?
11:59:17 07/10/2014
Pawncoin (PAWN)
Không hoạt động
Lịch sử giá Pawncoin (PAWN) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.01760 | $0.01796 | $0.002560 | $0.002566 | $50.97 | $19,247.36 |
| 2014-08-02 | $0.002566 | $0.01775 | $0.002528 | $0.01770 | $3.17 | $132,766 |
| 2014-08-03 | $0.01768 | $0.01769 | $0.001464 | $0.001467 | $0.8102 | $11,002.71 |
| 2014-08-04 | $0.001466 | $0.002778 | $0.001459 | $0.002767 | $3.51 | $20,759.82 |
| 2014-08-05 | $0.002768 | $0.002772 | $0.002749 | $0.002756 | $3.50 | $20,672.19 |
| 2014-08-06 | $0.002721 | $0.002721 | $0.001464 | $0.001467 | $3.12 | $11,008.87 |
| 2014-08-07 | $0.001467 | $0.001641 | $0.001442 | $0.001443 | $4.89 | $10,823.19 |
| 2014-08-08 | $0.001443 | $0.001443 | $0.0008285 | $0.0008296 | $3.31 | $6,223.62 |
| 2014-08-09 | $0.0008295 | $0.001714 | $0.0008227 | $0.0008251 | $1.24 | $6,189.96 |
| 2014-08-10 | $0.0008248 | $0.0008322 | $0.0008231 | $0.0008275 | $0.2804 | $6,207.70 |
| 2014-08-11 | $0.0008278 | $0.001662 | $0.0008227 | $0.001660 | $1.09 | $12,452.68 |
| 2014-08-12 | $0.001660 | $0.001662 | $0.0008112 | $0.0008146 | $1.52 | $6,110.95 |
| 2014-08-13 | $0.0008156 | $0.0008194 | $0.0007617 | $0.0007872 | $0.3838 | $5,905.39 |
| 2014-08-14 | $0.0007865 | $0.001473 | $0.0007132 | $0.001432 | $4.20 | $10,742.02 |
| 2014-08-15 | $0.001447 | $0.001455 | $0.0006977 | $0.0007107 | $2.10 | $5,331.77 |
| 2014-08-16 | $0.0007119 | $0.0007309 | $0.0006975 | $0.0007223 | $0.2493 | $5,418.70 |
| 2014-08-17 | $0.0008875 | $0.0008961 | $0.0006349 | $0.0006443 | $2.30 | $4,833.10 |
| 2014-08-18 | $0.0006439 | $0.0006542 | $0.0002873 | $0.0002953 | $1.48 | $2,215.56 |
| 2014-08-19 | $0.0002953 | $0.0003067 | $0.0002915 | $0.0003057 | $2.47 | $2,293.36 |
| 2014-08-20 | $0.0003056 | $0.0003068 | $0.0002945 | $0.0002997 | $2.43 | $2,247.96 |
| 2014-08-21 | $0.0003280 | $0.0003286 | $0.0003255 | $0.0003259 | $0.06494 | $2,444.56 |
| 2014-08-22 | $0.0003261 | $0.0003285 | $0.0003158 | $0.0003252 | $0.06481 | $2,439.70 |
| 2014-08-23 | $0.0003198 | $0.0003206 | $0.0003100 | $0.0003138 | $0.4370 | $2,353.99 |
| 2014-08-24 | $0.0003139 | $0.0003182 | $0.0003035 | $0.0003101 | $3.36 | $2,325.99 |
| 2014-08-25 | $0.0003100 | $0.001127 | $0.0003066 | $0.0008794 | $40.09 | $6,596.92 |
| 2014-08-26 | $0.0008795 | $0.0008968 | $0.0005079 | $0.0005116 | $9.52 | $3,837.74 |
| 2014-08-27 | $0.0005122 | $0.0005207 | $0.0005109 | $0.0005112 | $0.05768 | $3,834.61 |
| 2014-08-28 | $0.0005109 | $0.0005162 | $0.0005069 | $0.0005078 | $6.11 | $3,809.57 |
| 2014-08-29 | $0.0005084 | $0.0005117 | $0.0005038 | $0.0005085 | $0.3255 | $3,814.84 |
| 2014-08-30 | $0.0005086 | $0.0005148 | $0.0005038 | $0.0005143 | $0.3394 | $3,858.47 |
| 2014-08-31 | $0.0005130 | $0.0005150 | $0.0004843 | $0.0004873 | $0.2997 | $3,655.80 |