Pecunio PCO
Xếp hạng #?
12:43:16 17/09/2020
Pecunio (PCO)
Không theo dõi
Lịch sử giá Pecunio (PCO) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.07925 | $0.07948 | $0.07557 | $0.07655 | $95,985.70 | $0 |
| 2018-10-02 | $0.07645 | $0.07699 | $0.07304 | $0.07576 | $10,867.70 | $0 |
| 2018-10-03 | $0.07578 | $0.07578 | $0.06934 | $0.07101 | $29,389.00 | $0 |
| 2018-10-04 | $0.07104 | $0.07301 | $0.06712 | $0.06944 | $93,871.40 | $0 |
| 2018-10-05 | $0.06938 | $0.07121 | $0.03363 | $0.06886 | $108,953 | $0 |
| 2018-10-06 | $0.06884 | $0.07864 | $0.03690 | $0.06065 | $60,712.40 | $0 |
| 2018-10-07 | $0.06068 | $0.06441 | $0.05875 | $0.06009 | $33,635.40 | $0 |
| 2018-10-08 | $0.06007 | $0.06877 | $0.05983 | $0.06378 | $76,480.60 | $0 |
| 2018-10-09 | $0.06375 | $0.06790 | $0.04710 | $0.06507 | $39,407.40 | $0 |
| 2018-10-10 | $0.06501 | $0.1390 | $0.04740 | $0.07790 | $23,200.70 | $0 |
| 2018-10-11 | $0.07785 | $0.07791 | $0.04603 | $0.04604 | $9,055.80 | $0 |
| 2018-10-12 | $0.04603 | $0.06869 | $0.04270 | $0.04925 | $3,061.50 | $0 |
| 2018-10-13 | $0.04918 | $0.06527 | $0.04714 | $0.05375 | $609.23 | $0 |
| 2018-10-14 | $0.05375 | $0.05430 | $0.05272 | $0.05272 | $20.83 | $0 |
| 2018-10-15 | $0.05291 | $0.05995 | $0.04308 | $0.05377 | $1,450.31 | $0 |
| 2018-10-16 | $0.05377 | $0.05860 | $0.03738 | $0.04520 | $638.57 | $0 |
| 2018-10-17 | $0.04528 | $0.04899 | $0.04501 | $0.04894 | $39.16 | $0 |
| 2018-10-18 | $0.04883 | $0.05513 | $0.03412 | $0.03412 | $1,756.97 | $0 |
| 2018-10-19 | $0.03412 | $0.05225 | $0.03390 | $0.04828 | $406.34 | $0 |
| 2018-10-20 | $0.04823 | $0.04896 | $0.04364 | $0.04386 | $11.70 | $0 |
| 2018-10-21 | $0.04389 | $0.04444 | $0.03540 | $0.04102 | $252.47 | $0 |
| 2018-10-22 | $0.04103 | $0.04115 | $0.03628 | $0.03887 | $331.92 | $0 |
| 2018-10-23 | $0.03890 | $0.05180 | $0.03876 | $0.05177 | $1,488.86 | $0 |
| 2018-10-24 | $0.05176 | $0.05198 | $0.04710 | $0.04791 | $730.94 | $0 |
| 2018-10-25 | $0.04791 | $0.05743 | $0.03987 | $0.03990 | $712.67 | $0 |
| 2018-10-26 | $0.03986 | $0.04905 | $0.03844 | $0.04876 | $40.78 | $0 |
| 2018-10-27 | $0.04880 | $0.04900 | $0.03308 | $0.03327 | $816.38 | $0 |
| 2018-10-28 | $0.03324 | $0.03332 | $0.03058 | $0.03076 | $0 | $0 |
| 2018-10-29 | $0.03076 | $0.05325 | $0.03076 | $0.03428 | $606.69 | $0 |
| 2018-10-30 | $0.03429 | $0.03448 | $0.02979 | $0.02998 | $0.008994 | $0 |
| 2018-10-31 | $0.02998 | $0.03626 | $0.02991 | $0.03524 | $83.33 | $0 |