Peacecoin PEC
Xếp hạng #?
11:14:08 21/02/2018
Peacecoin (PEC)
Không hoạt động
Lịch sử giá Peacecoin (PEC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.002062 | $0.003703 | $0.002046 | $0.003697 | $247.45 | $0 |
| 2017-11-02 | $0.003701 | $0.003842 | $0.002255 | $0.003657 | $386.80 | $0 |
| 2017-11-03 | $0.003652 | $0.01644 | $0.002858 | $0.01286 | $1,463.71 | $0 |
| 2017-11-04 | $0.01283 | $0.01315 | $0.005068 | $0.005100 | $390.61 | $0 |
| 2017-11-05 | $0.005090 | $0.009630 | $0.003721 | $0.003762 | $41.12 | $0 |
| 2017-11-06 | $0.003771 | $0.008093 | $0.003731 | $0.004252 | $98.77 | $0 |
| 2017-11-07 | $0.004245 | $0.007863 | $0.004245 | $0.004640 | $24.83 | $0 |
| 2017-11-08 | $0.004625 | $0.007510 | $0.004612 | $0.007101 | $143.59 | $0 |
| 2017-11-09 | $0.007094 | $0.007914 | $0.004674 | $0.007747 | $172.74 | $0 |
| 2017-11-10 | $0.007770 | $0.01434 | $0.004774 | $0.009898 | $353.13 | $0 |
| 2017-11-11 | $0.009862 | $0.01022 | $0.004674 | $0.004774 | $30.44 | $0 |
| 2017-11-12 | $0.004771 | $0.004827 | $0.003057 | $0.003166 | $139.15 | $0 |
| 2017-11-13 | $0.003170 | $0.006726 | $0.003146 | $0.005214 | $105.10 | $0 |
| 2017-11-14 | $0.005225 | $0.005978 | $0.005195 | $0.005946 | $63.12 | $0 |
| 2017-11-15 | $0.005950 | $0.006225 | $0.003404 | $0.003632 | $425.21 | $0 |
| 2017-11-16 | $0.003652 | $0.006402 | $0.002293 | $0.006286 | $575.65 | $0 |
| 2017-11-17 | $0.006276 | $0.006406 | $0.002194 | $0.005016 | $258.87 | $0 |
| 2017-11-18 | $0.004996 | $0.007790 | $0.002282 | $0.006085 | $757.09 | $0 |
| 2017-11-19 | $0.006074 | $0.006105 | $0.003480 | $0.005874 | $35.36 | $0 |
| 2017-11-20 | $0.005872 | $0.1326 | $0.003664 | $0.09805 | $15,939.30 | $0 |
| 2017-11-21 | $0.09807 | $0.1484 | $0.03977 | $0.04840 | $6,148.26 | $0 |
| 2017-11-22 | $0.04852 | $0.06548 | $0.02432 | $0.04114 | $1,461.70 | $0 |
| 2017-11-23 | $0.04113 | $0.04133 | $0.02422 | $0.02422 | $1,515.46 | $0 |
| 2017-11-24 | $0.02419 | $0.02510 | $0.01224 | $0.01259 | $570.69 | $0 |
| 2017-11-25 | $0.01256 | $0.02660 | $0.01253 | $0.02660 | $1,245.16 | $0 |
| 2017-11-26 | $0.02659 | $0.03740 | $0.01754 | $0.03661 | $102.47 | $0 |
| 2017-11-27 | $0.03662 | $0.03810 | $0.01926 | $0.02238 | $1,366.14 | $0 |
| 2017-11-28 | $0.02244 | $0.03821 | $0.009862 | $0.01391 | $2,026.28 | $0 |
| 2017-11-29 | $0.01390 | $0.05274 | $0.01390 | $0.03872 | $9,349.91 | $0 |
| 2017-11-30 | $0.03931 | $0.04037 | $0.02538 | $0.02812 | $12,437.00 | $0 |