PayCon CON
Xếp hạng #?
04:57:29 05/08/2018
PayCon (CON)
Không hoạt động
Lịch sử giá PayCon (CON) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.004435 | $0.01451 | $0.003757 | $0.006781 | $398.69 | $156,252 |
| 2018-04-02 | $0.006814 | $0.007616 | $0.004921 | $0.007351 | $553.05 | $169,376 |
| 2018-04-03 | $0.007356 | $0.01142 | $0.004805 | $0.008315 | $1,372.46 | $191,600 |
| 2018-04-04 | $0.008309 | $0.01509 | $0.007543 | $0.01505 | $311.31 | $346,681 |
| 2018-04-05 | $0.01505 | $0.01515 | $0.003979 | $0.006560 | $311.72 | $151,168 |
| 2018-04-06 | $0.006527 | $0.006548 | $0.004361 | $0.004399 | $244.51 | $101,369 |
| 2018-04-07 | $0.004404 | $0.004739 | $0.004014 | $0.004304 | $428.98 | $99,184.58 |
| 2018-04-08 | $0.004308 | $0.004649 | $0.003844 | $0.004444 | $2,598.68 | $102,409 |
| 2018-04-09 | $0.004452 | $0.004687 | $0.003835 | $0.004230 | $304.55 | $97,474.13 |
| 2018-04-10 | $0.004234 | $0.004734 | $0.003561 | $0.004633 | $180.00 | $106,762 |
| 2018-04-11 | $0.004638 | $0.01052 | $0.004636 | $0.01052 | $184.65 | $242,491 |
| 2018-04-12 | $0.01050 | $0.01363 | $0.004587 | $0.004672 | $76.25 | $107,658 |
| 2018-04-13 | $0.004678 | $0.01456 | $0.004592 | $0.007733 | $114.89 | $178,199 |
| 2018-04-14 | $0.007733 | $0.007917 | $0.004094 | $0.004103 | $1,280.36 | $94,546.11 |
| 2018-04-15 | $0.004107 | $0.01172 | $0.004107 | $0.009971 | $905.39 | $229,759 |
| 2018-04-16 | $0.009967 | $0.01217 | $0.005884 | $0.009950 | $73.44 | $229,275 |
| 2018-04-17 | $0.009955 | $0.009966 | $0.004187 | $0.004189 | $156.36 | $96,521.78 |
| 2018-04-18 | $0.004193 | $0.01046 | $0.004188 | $0.007220 | $150.13 | $166,367 |
| 2018-04-19 | $0.007225 | $0.007392 | $0.004298 | $0.005013 | $584.26 | $115,512 |
| 2018-04-20 | $0.005016 | $0.006208 | $0.005013 | $0.006196 | $336.79 | $142,765 |
| 2018-04-21 | $0.006198 | $0.01301 | $0.006167 | $0.01055 | $31.58 | $243,042 |
| 2018-04-22 | $0.01055 | $0.01055 | $0.005761 | $0.006120 | $1,834.62 | $141,031 |
| 2018-04-23 | $0.006108 | $0.006222 | $0.004859 | $0.005083 | $373.55 | $117,123 |
| 2018-04-24 | $0.005087 | $0.02061 | $0.005085 | $0.02061 | $32.62 | $474,931 |
| 2018-04-25 | $0.02047 | $0.02047 | $0.005871 | $0.005879 | $188.71 | $135,467 |
| 2018-04-26 | $0.005928 | $0.01362 | $0.005173 | $0.005773 | $190.83 | $133,018 |
| 2018-04-27 | $0.005781 | $0.006144 | $0.005599 | $0.005599 | $368.44 | $129,016 |
| 2018-04-28 | $0.005580 | $0.006278 | $0.005471 | $0.005516 | $838.21 | $127,102 |
| 2018-04-29 | $0.005514 | $0.005929 | $0.005340 | $0.005925 | $582.44 | $136,526 |
| 2018-04-30 | $0.005923 | $0.005947 | $0.005236 | $0.005263 | $53.74 | $121,266 |