Pecunio PCO
Xếp hạng #?
12:43:16 17/09/2020
Pecunio (PCO)
Không theo dõi
Lịch sử giá Pecunio (PCO) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.3676 | $0.3802 | $0.2084 | $0.2084 | $52.10 | $0 |
| 2018-09-02 | $0.2084 | $0.2546 | $0.05859 | $0.2350 | $777.88 | $0 |
| 2018-09-03 | $0.2351 | $0.2358 | $0.1731 | $0.1733 | $128.07 | $0 |
| 2018-09-04 | $0.1733 | $0.3014 | $0.1709 | $0.2151 | $6,474.65 | $0 |
| 2018-09-05 | $0.2149 | $0.2176 | $0.05496 | $0.1614 | $11,009.40 | $0 |
| 2018-09-06 | $0.1622 | $0.1622 | $0.04340 | $0.08415 | $2,840.17 | $0 |
| 2018-09-07 | $0.08408 | $0.09523 | $0.04036 | $0.05288 | $809.50 | $0 |
| 2018-09-08 | $0.05289 | $0.3889 | $0.05213 | $0.05860 | $7,952.81 | $0 |
| 2018-09-09 | $0.05834 | $0.06967 | $0.007936 | $0.06453 | $7,432.68 | $0 |
| 2018-09-10 | $0.06422 | $0.06550 | $0.04448 | $0.04586 | $837.18 | $0 |
| 2018-09-11 | $0.04593 | $0.1121 | $0.04288 | $0.08520 | $14,962.30 | $0 |
| 2018-09-12 | $0.08509 | $0.08524 | $0.02241 | $0.05996 | $281,804 | $0 |
| 2018-09-13 | $0.05982 | $0.06231 | $0.04676 | $0.05828 | $790,965 | $0 |
| 2018-09-14 | $0.05725 | $0.06124 | $0.05140 | $0.05574 | $309,309 | $0 |
| 2018-09-15 | $0.05550 | $0.06290 | $0.05095 | $0.05543 | $101,739 | $0 |
| 2018-09-16 | $0.05540 | $0.07804 | $0.04753 | $0.07205 | $109,593 | $0 |
| 2018-09-17 | $0.07254 | $0.1055 | $0.06381 | $0.07029 | $89,894.10 | $0 |
| 2018-09-18 | $0.06998 | $0.07209 | $0.06394 | $0.07137 | $127,681 | $0 |
| 2018-09-19 | $0.07138 | $0.07628 | $0.06819 | $0.07378 | $125,063 | $0 |
| 2018-09-20 | $0.07406 | $0.08441 | $0.07043 | $0.07768 | $112,007 | $0 |
| 2018-09-21 | $0.07764 | $0.08614 | $0.07515 | $0.08403 | $128,361 | $0 |
| 2018-09-22 | $0.08396 | $0.09663 | $0.07815 | $0.07970 | $123,114 | $0 |
| 2018-09-23 | $0.07975 | $0.09744 | $0.07765 | $0.08507 | $140,333 | $0 |
| 2018-09-24 | $0.08449 | $0.08812 | $0.08027 | $0.08511 | $108,577 | $0 |
| 2018-09-25 | $0.08518 | $0.08522 | $0.07360 | $0.07391 | $116,383 | $0 |
| 2018-09-26 | $0.07352 | $0.08185 | $0.06849 | $0.07948 | $114,618 | $0 |
| 2018-09-27 | $0.07964 | $0.08187 | $0.07520 | $0.08098 | $85,815.80 | $0 |
| 2018-09-28 | $0.08104 | $0.08456 | $0.05801 | $0.07518 | $81,668.90 | $0 |
| 2018-09-29 | $0.07506 | $0.07881 | $0.06973 | $0.07230 | $44,764.00 | $0 |
| 2018-09-30 | $0.07222 | $0.07944 | $0.07106 | $0.07929 | $44,395.70 | $0 |