Peacecoin PEC
Xếp hạng #?
11:14:08 21/02/2018
Peacecoin (PEC)
Không hoạt động
Lịch sử giá Peacecoin (PEC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.02322 | $0.02912 | $0.007155 | $0.02203 | $1,814.27 | $0 |
| 2017-09-02 | $0.02206 | $0.02232 | $0.009428 | $0.01839 | $70.60 | $0 |
| 2017-09-03 | $0.01840 | $0.01861 | $0.009409 | $0.01616 | $81.75 | $0 |
| 2017-09-04 | $0.01617 | $0.06927 | $0.009064 | $0.02099 | $467.41 | $0 |
| 2017-09-05 | $0.02110 | $0.02508 | $0.007508 | $0.01104 | $2,221.41 | $0 |
| 2017-09-06 | $0.01105 | $0.01177 | $0.008117 | $0.008185 | $338.71 | $0 |
| 2017-09-07 | $0.008170 | $0.01380 | $0.008151 | $0.008339 | $82.92 | $0 |
| 2017-09-08 | $0.008341 | $0.04228 | $0.007763 | $0.01728 | $948.04 | $0 |
| 2017-09-09 | $0.01732 | $0.03880 | $0.01709 | $0.03387 | $44.75 | $0 |
| 2017-09-10 | $0.03378 | $0.03378 | $0.02909 | $0.02980 | $2.98 | $0 |
| 2017-09-11 | $0.02975 | $0.1275 | $0.01109 | $0.01305 | $6,911.05 | $0 |
| 2017-09-12 | $0.01306 | $0.04038 | $0.01066 | $0.01655 | $1,480.62 | $0 |
| 2017-09-13 | $0.01649 | $0.02614 | $0.008224 | $0.01551 | $629.92 | $0 |
| 2017-09-14 | $0.01551 | $0.02357 | $0.01288 | $0.01288 | $329.18 | $0 |
| 2017-09-15 | $0.01298 | $0.02775 | $0.006418 | $0.01190 | $1,710.07 | $0 |
| 2017-09-16 | $0.01187 | $0.01348 | $0.007151 | $0.007434 | $417.23 | $0 |
| 2017-09-17 | $0.007429 | $0.01170 | $0.006178 | $0.01107 | $52.06 | $0 |
| 2017-09-18 | $0.01105 | $0.01143 | $0.01073 | $0.01126 | $2.48 | $0 |
| 2017-09-19 | $0.01128 | $0.01967 | $0.006159 | $0.01607 | $797.34 | $0 |
| 2017-09-20 | $0.01605 | $0.01700 | $0.008020 | $0.01400 | $346.26 | $0 |
| 2017-09-21 | $0.01393 | $0.01402 | $0.01076 | $0.01222 | $122.91 | $0 |
| 2017-09-22 | $0.01220 | $0.01267 | $0.006930 | $0.01078 | $19.12 | $0 |
| 2017-09-23 | $0.01075 | $0.01118 | $0.007419 | $0.01110 | $3.11 | $0 |
| 2017-09-24 | $0.01110 | $0.01118 | $0.007278 | $0.01099 | $15.77 | $0 |
| 2017-09-25 | $0.01098 | $0.01138 | $0.007709 | $0.007985 | $0.4516 | $0 |
| 2017-09-26 | $0.007985 | $0.009953 | $0.007962 | $0.009749 | $3.90 | $0 |
| 2017-09-27 | $0.009722 | $0.009905 | $0.008018 | $0.008541 | $7.38 | $0 |
| 2017-09-28 | $0.008541 | $0.01496 | $0.008446 | $0.01427 | $862.09 | $0 |
| 2017-09-29 | $0.01426 | $0.01475 | $0.01413 | $0.01439 | $405.13 | $0 |
| 2017-09-30 | $0.01439 | $0.01485 | $0.01287 | $0.01303 | $306.16 | $0 |