PayPeer PAYP
Xếp hạng #?
03:29:07 08/05/2018
PayPeer (PAYP)
Không hoạt động
Lịch sử giá PayPeer (PAYP) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0001398 | $0.0001399 | $0.0001291 | $0.0001350 | $2.78 | $0 |
| 2018-01-02 | $0.0001350 | $0.0001520 | $0.0001304 | $0.0001480 | $3.04 | $0 |
| 2018-01-03 | $0.0001489 | $0.0001516 | $0.0001479 | $0.0001513 | $151.28 | $0 |
| 2018-01-04 | $0.0001521 | $0.0001546 | $0.0001437 | $0.0001518 | $117.02 | $0 |
| 2018-01-05 | $0.0001518 | $0.0001711 | $0.0001493 | $0.0001697 | $10.69 | $0 |
| 2018-01-06 | $0.0001698 | $0.0001726 | $0.0001636 | $0.0001722 | $155.01 | $0 |
| 2018-01-07 | $0.0001720 | $0.0004955 | $0.0001658 | $0.0004892 | $371,583 | $0 |
| 2018-01-08 | $0.0004885 | $0.0006467 | $0.0002923 | $0.0003020 | $28,540.80 | $0 |
| 2018-01-09 | $0.0003012 | $0.0004629 | $0.0001438 | $0.0001459 | $5,323.57 | $0 |
| 2018-01-10 | $0.0001460 | $0.0002974 | $0.0001387 | $0.0001500 | $2,272.53 | $0 |
| 2018-01-11 | $0.0001498 | $0.0002938 | $0.0001316 | $0.0001341 | $497.75 | $0 |
| 2018-01-12 | $0.0001350 | $0.0002810 | $0.0001310 | $0.0001393 | $536.97 | $0 |
| 2018-01-13 | $0.0001391 | $0.0002893 | $0.0001391 | $0.0001435 | $442.36 | $0 |
| 2018-01-14 | $0.0001436 | $0.0002822 | $0.0001327 | $0.0001379 | $1,859.30 | $0 |
| 2018-01-15 | $0.0001369 | $0.0002880 | $0.0001364 | $0.0001365 | $149.17 | $0 |
| 2018-01-16 | $0.0001367 | $0.0002689 | $0.0001092 | $0.0001148 | $495.80 | $0 |
| 2018-01-17 | $0.0001142 | $0.0002263 | $0.00009307 | $0.0002219 | $447.25 | $0 |
| 2018-01-18 | $0.0001114 | $0.0002393 | $0.0001079 | $0.0002279 | $260.43 | $0 |
| 2018-01-19 | $0.0002255 | $0.0002298 | $0.0001103 | $0.0002298 | $73.51 | $0 |
| 2018-01-20 | $0.0002323 | $0.0002606 | $0.0001236 | $0.0001276 | $20,980.70 | $0 |
| 2018-01-21 | $0.0001279 | $0.0002448 | $0.0001199 | $0.0002290 | $18,942.40 | $0 |
| 2018-01-22 | $0.0002322 | $0.0002384 | $0.0002263 | $0.0002362 | $19,536.60 | $0 |
| 2018-01-23 | $0.0001121 | $0.0002262 | $0.0001114 | $0.0002169 | $647.62 | $0 |
| 2018-01-24 | $0.0002168 | $0.0002290 | $0.0001060 | $0.0001123 | $681.94 | $0 |
| 2018-01-25 | $0.0001141 | $0.0001168 | $0.0001093 | $0.0001119 | $485.91 | $0 |
| 2018-01-26 | $0.0001116 | $0.0002288 | $0.0001040 | $0.0001113 | $189.27 | $0 |
| 2018-01-27 | $0.0001113 | $0.0002231 | $0.0001088 | $0.0001136 | $728.44 | $0 |
| 2018-01-28 | $0.0001142 | $0.0002388 | $0.0001138 | $0.0001161 | $437.28 | $0 |
| 2018-01-29 | $0.0001160 | $0.0002263 | $0.0001100 | $0.0001120 | $71.94 | $0 |
| 2018-01-30 | $0.0001120 | $0.0002083 | $0.00009849 | $0.0001000 | $372.87 | $0 |
| 2018-01-31 | $0.0001002 | $0.0001991 | $0.00009636 | $0.0001015 | $522.53 | $0 |