PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.008716 | $0.01178 | $0.008648 | $0.01114 | $1,044.40 | $256,625 |
| 2018-03-02 | $0.01111 | $0.01158 | $0.009964 | $0.01059 | $795.43 | $244,010 |
| 2018-03-03 | $0.01058 | $0.01224 | $0.01012 | $0.01027 | $516.73 | $236,636 |
| 2018-03-04 | $0.01025 | $0.01026 | $0.009225 | $0.009320 | $86.28 | $214,754 |
| 2018-03-05 | $0.009313 | $0.01152 | $0.009249 | $0.01109 | $304.44 | $255,439 |
| 2018-03-06 | $0.01105 | $0.01520 | $0.01043 | $0.01048 | $192.53 | $241,595 |
| 2018-03-07 | $0.01047 | $0.01063 | $0.007650 | $0.007924 | $178.56 | $182,582 |
| 2018-03-08 | $0.007912 | $0.008680 | $0.007250 | $0.007482 | $150.34 | $172,407 |
| 2018-03-09 | $0.007435 | $0.007552 | $0.006627 | $0.007512 | $354.12 | $173,107 |
| 2018-03-10 | $0.007516 | $0.01319 | $0.006893 | $0.006956 | $4.65 | $160,295 |
| 2018-03-11 | $0.006932 | $0.007489 | $0.006620 | $0.007277 | $280.49 | $167,672 |
| 2018-03-12 | $0.007254 | $0.007927 | $0.006764 | $0.007193 | $390.55 | $165,753 |
| 2018-03-13 | $0.007152 | $0.04970 | $0.005714 | $0.04594 | $10,279.50 | $1,058,692 |
| 2018-03-14 | $0.04987 | $0.05202 | $0.01415 | $0.01418 | $3,758.72 | $326,797 |
| 2018-03-15 | $0.01418 | $0.01426 | $0.006695 | $0.007345 | $474.46 | $169,243 |
| 2018-03-16 | $0.007341 | $0.008187 | $0.005797 | $0.005933 | $533.44 | $136,711 |
| 2018-03-17 | $0.005943 | $0.01166 | $0.005810 | $0.007326 | $297.01 | $168,805 |
| 2018-03-18 | $0.007308 | $0.01262 | $0.006138 | $0.01216 | $211.66 | $280,214 |
| 2018-03-19 | $0.01211 | $0.01287 | $0.005165 | $0.005543 | $67.10 | $127,731 |
| 2018-03-20 | $0.005605 | $0.005810 | $0.005449 | $0.005511 | $78.60 | $126,981 |
| 2018-03-21 | $0.005521 | $0.007654 | $0.005513 | $0.005882 | $705.35 | $135,531 |
| 2018-03-22 | $0.005871 | $0.007130 | $0.005862 | $0.006591 | $2,133.47 | $151,866 |
| 2018-03-23 | $0.006591 | $0.007656 | $0.005432 | $0.007607 | $626.43 | $175,280 |
| 2018-03-24 | $0.007718 | $0.01187 | $0.005969 | $0.006486 | $470.29 | $149,463 |
| 2018-03-25 | $0.006397 | $0.006873 | $0.005528 | $0.006294 | $55.41 | $145,026 |
| 2018-03-26 | $0.006289 | $0.006471 | $0.005054 | $0.005266 | $204.66 | $121,337 |
| 2018-03-27 | $0.005258 | $0.005274 | $0.003843 | $0.003848 | $1,000.51 | $88,661.03 |
| 2018-03-28 | $0.003847 | $0.01094 | $0.003825 | $0.01043 | $107.56 | $240,401 |
| 2018-03-29 | $0.01045 | $0.01871 | $0.005291 | $0.005313 | $1,955.18 | $122,415 |
| 2018-03-30 | $0.005299 | $0.01810 | $0.004576 | $0.01760 | $124.55 | $405,656 |
| 2018-03-31 | $0.01761 | $0.01927 | $0.004385 | $0.004435 | $84.73 | $102,199 |